株価チャート

2013/10/30～2014/03/31

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
2014
03/311,0661,0691,0421,059-0.28%2,340,7009941億1827万-5.28%-0.8
03/281,0671,0691,0471,062-1.58%2,558,8009969億3447万-5.26%-0.8
03/271,0501,0861,0351,079+4.76%4,099,1001兆128億-3.83%-0.81
03/261,0391,0531,0211,030-0.58%2,454,2009668億9501万-8.28%-0.77
03/251,0481,0531,0341,036-1.24%2,788,3009725億2741万-8.07%-0.78
03/249991,0619971,049+3.66%6,285,2009847億3094万-7.17%-0.79
03/201,0501,0551,0111,012-3.62%5,195,1009499億9782万-10.44%-0.76
03/191,0741,0801,0481,050-1.96%3,113,9009856億6967万-7.33%-0.79
03/181,0951,1041,0701,071+0.28%2,452,6001兆53億-5.72%-0.8
03/171,0761,0831,0611,068-1.2%2,759,5001兆25億-6.07%-0.8
03/141,1351,1351,0791,081-6.33%6,027,3001兆147億-5.01%-0.81
03/131,1671,1741,1511,154-1.2%2,759,4001兆832億+1.58%-0.87
03/121,1731,1831,1661,168-1.77%2,793,3001兆964億+3.45%-0.88
03/111,1711,1941,1651,189+1.89%3,530,2001兆1161億+5.97%-0.89
03/101,1571,1721,1531,167-0.26%2,577,0001兆955億+4.66%-0.88
03/071,1871,1911,1581,170-0.34%3,760,6001兆983億+5.12%-0.88
03/061,1861,1981,1461,174-2.33%7,775,0001兆1020億+5.86%-0.88
03/051,2001,2181,1861,202+1.43%6,247,9001兆1283億+8.58%-0.9
03/041,1471,1881,1391,185+3.22%4,614,0001兆1123億+7.63%-0.89
03/031,1241,1501,1091,148+1.23%2,713,4001兆776億+4.65%-0.86
02/281,1531,1631,1291,134-1.56%4,401,7001兆645億+3.37%-0.85
02/271,1711,1751,1501,152-2.29%2,851,7001兆814億+4.92%-0.87
02/261,1661,1921,1591,179+0.6%3,301,5001兆1067億+7.28%-0.89
02/251,1691,1721,1501,172+1.47%3,272,5001兆1001億+6.64%-0.88
02/241,1401,1801,1271,155+1.32%4,163,0001兆842億+5.1%-0.87
02/211,1001,1441,0981,140+4.3%3,951,5001兆701億+3.73%-0.86
02/201,1011,1071,0851,093-1.26%3,469,1001兆260億-0.73%-0.82
02/191,1211,1241,0911,107-0.98%2,686,2001兆391億+0.27%-0.83
02/181,1111,1281,0901,118+0.27%3,578,2001兆495億+1.18%-0.84
02/171,0601,1181,0571,115+5.59%3,951,6001兆466億+0.63%-0.84
02/141,0891,1071,0461,056-2.94%3,520,4009913億207万-5.04%-0.79
02/131,1101,1181,0811,088-2.94%3,257,6001兆213億-2.68%-0.82
02/121,0881,1321,0741,121+4.09%6,361,1001兆523億0%-0.84
02/101,1051,1091,0471,077-1.73%4,005,3001兆110億-4.18%-0.81
02/071,0421,0981,0361,096+6.61%5,285,2001兆288億-2.92%-0.82
02/069951,0449821,028+3.11%3,740,8009650億1755万-9.27%-0.77
02/059901,012970997+1.84%4,941,8009359億1682万-12.47%-0.75
02/041,0001,025967979-4.39%4,658,4009190億1963万-14.42%-0.74
02/031,0921,0961,0121,024-7.75%5,656,7009612億6262万-11.03%-0.77
01/311,1191,1281,0961,110+2.3%3,273,6001兆419億-3.98%-0.83
01/301,1001,1181,0831,085-2.34%3,749,9001兆185億-6.38%-0.82
01/291,0751,1151,0671,111+4.32%2,835,7001兆429億-4.31%-0.84
01/281,0891,0971,0651,065-1.93%3,241,5009997億5067万-8.43%-0.8
01/271,1101,1231,0861,086-3.64%3,617,2001兆194億-6.78%-0.82
01/241,1431,1451,1221,127-2.68%4,082,1001兆579億-3.51%-0.85
01/231,1901,1901,1581,158-2.77%2,206,7001兆870億-0.94%-0.87
01/221,1711,1931,1681,191+1.79%3,721,1001兆1180億+1.79%-0.9
01/211,1731,1801,1611,1700%2,737,4001兆983億-0.09%-0.88
01/201,1721,1771,1631,170+0.69%2,502,8001兆983億-0.17%-0.88
01/171,1631,1861,1571,162-1.69%2,929,0001兆908億-0.94%-0.87
01/161,1821,2031,1801,182+0.68%4,378,3001兆1095億+0.85%-0.89
01/151,1581,1741,1461,174+3.07%3,894,1001兆1020億+0.26%-0.88
01/141,1791,1831,1311,139-4.92%4,990,9001兆692億-2.65%-0.86
01/101,2101,2121,1901,198-1.07%2,574,9001兆1246億+2.31%-0.9
01/091,2161,2261,2001,211+1.25%3,350,0001兆1368億+3.5%-0.91
01/081,1871,1971,1781,196+1.79%1,945,6001兆1227億+2.4%-0.9
01/071,1951,1971,1721,175-1.51%1,976,7001兆1030億+0.69%-0.88
01/061,2081,2141,1821,193-1.32%2,201,2001兆1199億+2.32%-0.9
2013
12/301,1981,2151,1951,209+1.6%1,924,0001兆1349億+3.78%-0.91
12/271,1661,1921,1621,190+2.32%2,092,8001兆1170億+2.23%-0.89
12/261,1421,1641,1411,163+1.93%1,535,5001兆917億-0.09%-0.87
12/251,1401,1521,1171,141-0.17%2,553,4001兆710億-2.06%-0.86
12/241,1571,1661,1381,143-1.47%2,341,3001兆729億-2.14%-0.86
12/201,1631,1711,1541,160-0.51%2,370,5001兆889億-0.94%-0.87
12/191,1581,1691,1521,166+1.04%2,437,9001兆945億-0.6%-0.88
12/181,1361,1561,1361,154+0.96%2,149,0001兆832億-1.7%-0.87
12/171,1391,1491,1381,143+0.79%1,616,5001兆729億-2.81%-0.86
12/161,1441,1541,1331,134-0.61%2,209,2001兆645億-3.74%-0.85
12/131,1571,1681,1371,141-2.14%5,049,8001兆710億-3.22%-0.86
12/121,1751,1811,1611,166-1.35%1,923,3001兆945億-1.27%-0.88
12/111,2051,2051,1731,182-3.11%3,049,7001兆1095億0%-0.89
12/101,1971,2231,1941,220+2.26%3,178,5001兆1452億+3.13%-0.92
12/091,1991,2051,1791,193+0.08%3,195,5001兆1199億+1.02%-0.9
12/061,1511,1941,1491,192+4.38%4,595,6001兆1189億+0.85%-0.9
12/051,1571,1661,1421,142-0.52%3,204,4001兆720億-3.55%-0.86
12/041,1501,1631,1451,148-0.52%2,840,1001兆776億-3.45%-0.86
12/031,1641,1681,1541,154-1.03%2,411,9001兆832億-3.27%-0.87
12/021,1691,1751,1631,166+0.26%2,830,1001兆945億-2.59%-0.88
11/291,1691,1731,1571,163-0.68%2,269,7001兆917億-3.16%-0.87
11/281,1781,1831,1631,171+0.95%3,028,2001兆992億-2.9%-0.88
11/271,1661,1801,1591,160+0.17%3,046,3001兆889億-4.29%-0.87
11/261,1711,1761,1581,158-1.28%2,866,8001兆870億-4.93%-0.87
11/251,1821,1901,1701,173-0.59%2,776,1001兆1011億-4.32%-0.88
11/221,1951,1971,1761,180-0.59%2,365,1001兆1077億-4.22%-0.89
11/211,1981,2001,1841,187-0.25%2,391,3001兆1142億-4.12%-0.89
11/201,2011,2141,1881,190-1.33%1,953,0001兆1170億-4.19%-0.89
11/191,2071,2141,2011,206-0.9%1,834,7001兆1321億-3.29%-0.91
11/181,2241,2281,2121,217+0.16%2,018,7001兆1424億-2.72%-0.91
11/151,2061,2191,2051,215+1.25%3,336,2001兆1405億-3.03%-0.91
11/141,1901,2061,1881,200+0.93%2,273,5001兆1264億-4.38%-0.9
11/131,2001,2141,1891,189-0.67%1,983,5001兆1161億-5.33%-0.89
11/121,1731,2031,1731,197+2.22%2,146,6001兆1236億-4.77%-0.9
11/111,2101,2111,1621,171-1.76%2,013,7001兆992億-6.92%-0.88
11/081,1781,1981,1731,192+0.51%1,365,1001兆1189億-5.55%-0.9
11/071,2051,2061,1841,186-0.92%1,728,8001兆1133億-6.1%-0.89
11/061,1921,2061,1781,197+1.1%2,087,9001兆1236億-5.38%-0.9
11/051,2101,2121,1761,184-1.58%2,722,5001兆1114億-6.62%-0.89
11/011,2401,2421,1991,203-2.98%3,234,2001兆1292億-5.35%-0.9
10/311,2621,2731,2301,240-2.21%2,367,8001兆1640億-2.52%-0.93
10/301,2681,2761,2611,268+0.24%1,976,2001兆1903億-0.24%-0.95