株価チャート

2013/10/22～2014/03/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
202310/1, 株式分割 1→5
2014
03/202,2522,2582,1972,202-1.48%2,808,5002兆2680億-4.92%8.471.24
03/192,2452,2632,2142,235+0.22%1,326,0002兆3020億-3.5%8.61.25
03/182,2572,2572,2222,230+0.18%1,526,5002兆2969億-3.75%8.581.25
03/172,2472,2512,2112,226-0.85%1,016,0002兆2927億-3.89%8.571.25
03/142,2972,2982,2392,245-3.61%4,066,5002兆3123億-2.98%8.641.26
03/132,3292,3382,3122,329-0.26%1,588,0002兆3988億+0.87%8.961.31
03/122,3542,3612,3332,335-2.55%1,493,0002兆4050億+1.39%8.991.31
03/112,4002,4182,3692,396+0.34%1,928,0002兆4678億+4.36%9.221.34
03/102,3582,3882,3492,388+0.46%2,222,5002兆4596億+4.23%9.191.34
03/072,3622,3822,3542,377+1.45%2,067,5002兆4483億+3.98%9.151.33
03/062,3182,3462,2812,343+1.08%2,744,5002兆4132億+2.63%9.021.31
03/052,3602,3662,3172,318-1.24%1,991,5002兆3875億+1.71%8.921.3
03/042,3042,3582,3012,347+0.82%1,315,5002兆4174億+3.16%9.031.32
03/032,3502,3612,2862,328-1.65%2,662,0002兆3978億+2.56%8.961.31
02/282,3672,3682,3122,367+0.13%2,687,5002兆4380億+4.32%9.111.33
02/272,3612,3712,3382,364-0.46%1,623,0002兆4349億+4.14%9.11.33
02/262,3602,3822,3582,375-0.21%1,444,5002兆4462億+4.49%9.141.33
02/252,3462,3802,3372,380+1.1%2,696,0002兆4514億+4.62%9.161.34
02/242,3732,3852,3172,354-1.05%2,338,0002兆4246億+3.34%9.061.32
02/212,3392,3842,3332,379+3.8%3,300,0002兆4503億+4.3%9.161.33
02/202,3212,3362,2872,292-0.91%2,186,0002兆3607億+0.35%8.821.29
02/192,3242,3302,2922,313-0.94%2,388,5002兆3823億+0.96%8.91.3
02/182,2802,3362,2732,335+5.18%3,581,5002兆4050億+1.79%8.991.31
02/172,2332,2452,1872,220+0.36%1,543,0002兆2866億-3.44%8.541.25
02/142,2482,2762,1972,212-0.45%3,058,5002兆2783億-4.16%8.511.24
02/132,2602,2782,2132,222-1.42%2,634,5002兆2886億-4.18%8.551.25
02/122,2772,2842,2402,254+2.92%2,815,5002兆3216億-3.22%8.671.26
02/102,2202,2202,1772,190+0.41%1,940,5002兆2557億-6.29%8.431.23
02/072,1602,1872,1452,181+2.35%1,889,5002兆2464億-7.15%8.391.22
02/062,1822,1942,1312,131-2.34%3,456,5002兆1949億-9.67%8.21.2
02/052,1902,2002,1612,182+1.02%3,749,5002兆2474億-8.01%8.41.22
02/042,2242,2352,1602,160-4.26%4,448,5002兆2248億-9.32%8.311.21
02/032,2672,2852,2492,256-0.35%2,535,5002兆3236億-5.73%8.681.27
01/312,3142,3162,2472,264-1.74%3,175,0002兆3319億-5.67%8.711.27
01/302,3102,3662,2732,304+2.17%6,118,5002兆3731億-4.32%8.871.29
01/292,2182,2652,2052,255+2.5%2,441,5002兆3226億-6.55%8.681.27
01/282,2262,2302,2002,200-1.57%3,212,0002兆2660億-9.05%8.471.23
01/272,2612,2652,2222,235-3.08%5,025,5002兆3020億-7.87%8.61.25
01/242,3602,3602,3002,306-3.6%4,559,0002兆3751億-5.22%8.871.29
01/232,4422,4482,3912,392-2.13%2,738,0002兆4637億-1.85%9.211.34
01/222,4132,4492,4062,444+0.99%1,766,5002兆5173億+0.21%9.411.37
01/212,4362,4462,4202,420-0.98%1,466,5002兆4926億-0.78%9.311.36
01/202,4662,4662,4282,444+0.16%1,322,0002兆5173億+0.16%9.411.37
01/172,4382,4532,4272,440-0.12%1,665,0002兆5132億+0.04%9.391.37
01/162,4762,4872,4352,443-1.05%2,808,5002兆5162億+0.21%9.41.37
01/152,4602,4752,4322,469+3%3,149,5002兆5430億+1.23%9.51.39
01/142,4352,4352,3872,397-2%2,965,5002兆4689億-1.72%9.221.34
01/102,4482,4582,4342,446-0.08%3,115,5002兆5193億+0.16%9.411.37
01/092,4542,4682,4382,448-1.45%3,221,0002兆5214億+0.25%9.421.37
01/082,4782,4862,4562,484+0.24%2,135,0002兆5585億+1.68%9.561.39
01/072,4902,4962,4602,478+0.57%2,511,5002兆5523億+1.43%9.541.39
01/062,4762,4962,4562,464-0.48%2,529,0002兆5379億+0.82%9.481.38
2013
12/302,4582,4782,4542,476+1.23%1,821,5002兆5502億+1.23%9.531.39
12/272,4422,4502,4282,446+0.16%1,316,0002兆5193億-0.04%9.411.37
12/262,4462,4522,4342,442+0.41%1,219,0002兆5152億-0.33%9.41.37
12/252,4342,4382,4142,4320%2,189,5002兆5049億-0.82%9.361.36
12/242,4602,4602,4162,432-0.73%2,101,0002兆5049億-0.94%9.361.36
12/202,4422,4562,4262,4500%2,384,0002兆5235億-0.41%9.431.37
12/192,4562,4602,4302,450+0.49%1,965,5002兆5235億-0.57%9.431.37
12/182,4022,4402,3982,438+1.41%1,902,5002兆5111億-1.18%9.381.37
12/172,3962,4082,3882,404+1.52%1,688,5002兆4761億-2.67%9.251.35
12/162,4002,4002,3602,368-1.33%1,287,5002兆4390億-4.25%9.111.33
12/132,3922,4242,3782,400-0.5%5,062,5002兆4720億-3.11%9.241.35
12/122,4442,4442,4022,412-1.55%1,765,5002兆4843億-2.66%9.281.35
12/112,4402,4562,4242,450+0.33%1,410,5002兆5235億-1.21%9.431.37
12/102,4602,4602,4422,442-0.41%1,578,0002兆5152億-1.61%9.41.37
12/092,4502,4662,4382,452+1.16%1,503,5002兆5255億-1.29%9.441.38
12/062,4142,4302,4082,424+0.58%1,359,5002兆4967億-2.49%9.331.36
12/052,4522,4722,4102,410-1.79%2,640,5002兆4823億-3.25%9.271.35
12/042,4882,4942,4542,454-1.37%2,059,0002兆5276億-1.72%9.441.38
12/032,4722,5022,4582,488+1.47%2,232,5002兆5626億-0.52%9.571.4
12/022,4742,4862,4442,452-0.49%1,166,5002兆5255億-2.04%9.441.38
11/292,4702,4742,4442,464-0.24%1,887,5002兆5379億-1.6%9.481.38
11/282,4802,4862,4522,4700%1,541,0002兆5441億-1.52%9.511.39
11/272,4942,4982,4702,470-1.44%1,556,5002兆5441億-1.63%9.511.39
11/262,5182,5222,4962,506-0.48%2,365,0002兆5811億-0.44%9.641.41
11/252,5282,5282,5022,518+0.32%1,602,0002兆5935億-0.16%9.691.41
11/222,5282,5302,4862,5100%1,744,0002兆5853億-0.63%9.661.41
11/212,5182,5342,5002,510+0.64%1,538,5002兆5853億-0.83%9.661.41
11/202,5282,5322,4842,494-0.87%1,794,5002兆5688億-1.62%9.61.4
11/192,5322,5362,5102,516-1.56%1,353,5002兆5914億-0.94%9.681.41
11/182,5602,5682,5462,556+0.08%1,176,5002兆6326億+0.47%9.841.43
11/152,5162,5622,4962,554+1.35%2,083,5002兆6306億+0.35%9.831.43
11/142,5022,5362,4802,520+0.72%1,724,5002兆5956億-0.98%9.71.41
11/132,5082,5282,4882,502+0.32%1,422,5002兆5770億-1.65%9.631.4
11/122,4502,4942,4402,494+1.8%1,361,0002兆5688億-1.97%9.61.4
11/112,4762,4822,4362,450+0.82%1,042,0002兆5235億-3.69%9.431.37
11/082,4242,4442,4142,430-1.46%1,388,0002兆5029億-4.56%9.351.36
11/072,5082,5082,4642,466-1.44%1,473,5002兆5399億-3.18%9.491.38
11/062,4922,5382,4902,502+0.16%1,097,0002兆5770億-1.84%9.631.4
11/052,5402,5402,4882,4980%1,527,0002兆5729億-2.04%9.611.4
11/012,5422,5582,4922,498-1.65%1,358,5002兆5729億-2.15%9.611.4
10/312,5882,5942,5382,540-1.32%1,683,5002兆6162億-0.55%9.781.43
10/302,5782,6002,5522,574+1.26%5,918,0002兆6512億+0.78%9.911.44
10/292,5442,5502,5122,542+0.08%1,704,5002兆6182億-0.43%9.781.43
10/282,5242,5542,5022,540+3.08%2,032,5002兆6162億-0.51%9.781.43
10/252,5322,5342,4602,464-3.98%3,213,5002兆5379億-3.45%9.481.38
10/242,5622,5722,5222,566+0.23%1,910,0002兆6429億+0.59%9.881.44
10/232,6182,6362,5602,560-2.22%1,911,5002兆6368億+0.55%9.851.44
10/222,6282,6302,6062,618-0.3%1,293,0002兆6965億+3.03%10.081.47