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
20146/24, 株式併合 1.05→1
20144/1, 株式分割 1→1.095
2014
03/311,6741,8841,6741,726+0.31%33,06024億358万-13.9%-11.8
03/281,7371,7601,6911,721+2.38%19,09523億9625万-14.93%-11.77
03/271,7151,7151,6321,681+5.85%30,30523億4056万-17.6%-11.49
03/261,6341,6341,5571,588-7.19%65,02324億2117万-22.95%-11.89
03/251,7711,7841,6821,711-4.09%39,00926億876万-18.13%-12.81
03/241,7651,8171,7631,784+1.87%45,66727億2015万-15.56%-13.36
03/201,8651,8821,6581,752-8.9%164,04726億7032万-18.12%-13.11
03/192,0402,0521,9231,923-5.21%44,31529億3120万-11.32%-14.39
03/182,0672,0962,0242,028+0.29%31,20830億9241万-7.51%-15.18
03/172,0412,0622,0092,023-0.89%24,13430億8362万-8.69%-15.14
03/142,0582,0932,0402,041-3.94%32,56031億1146万-8.93%-15.28
03/132,1252,1702,0992,124-0.54%45,77132億3897万-5.7%-15.9
03/122,1352,1792,1162,136-4.18%60,43932億5656万-5.49%-15.99
03/112,3102,4532,2232,229+5.27%389,47033億9872万-1.79%-16.69
03/102,1032,1332,0822,118+1.71%31,93632億2871万-6.91%-15.85
03/072,1492,1952,0722,082-2.56%45,35531億7448万-9.15%-15.59
03/062,1582,1762,1242,137-1.81%49,20432億5802万-7.49%-16
03/052,1582,2102,1262,176+3.95%63,45533億1811万-6.75%-16.29
03/042,0582,1492,0192,094+1.73%46,70731億9207万-11.09%-15.67
03/032,0952,1522,0442,058-3.3%62,10331億3784万-13.52%-15.41
02/282,1542,1902,1152,128-0.72%61,68732億4483万-11.98%-15.93
02/272,1552,2672,1152,144-2.15%135,12832億6828万-12.54%-16.05
02/262,3722,4182,1872,191-9.81%259,54233億4010万-12.3%-16.4
02/252,3002,5342,2882,429+15.97%864,34437億357万-4.85%-18.18
02/242,1362,1502,0742,095-3.92%51,38831億9354万-19.56%-15.68
02/212,1482,2642,1442,180+1.93%35,47333億2398万-17.45%-16.32
02/202,1742,1982,0892,139-3.72%38,28132億6096万-19.47%-16.01
02/192,2872,2872,2112,222-3.39%28,29533億8700万-16.92%-16.63
02/182,3032,3082,2172,299+0.8%40,88235億571万-13.88%-17.21
02/172,5022,5022,2542,281-7.05%71,56934億7786万-14.05%-17.08
02/142,4992,5422,3862,454-0.58%37,86537億4167万-7%-18.37
02/132,5472,5592,3792,469-3.53%45,45937億6366万-5.63%-18.48
02/122,6922,7832,5472,559-0.41%233,22439億142万-1.27%-19.16
02/102,5162,6202,4812,570-3.4%143,24239億1754万+0.14%-19.24
02/072,6052,8382,5582,660+12.85%378,85940億5531万+4.76%-19.91
02/062,3232,4512,2952,357+3.03%57,42235億9365万-6.09%-17.65
02/052,5542,5542,1632,288-3.92%84,98834億8812万-8.26%-17.13
02/042,3492,6922,3312,381+0.73%240,29836億3029万-3.87%-17.83
02/032,4872,5112,3622,364-7.49%154,47736億391万-3.79%-17.7
01/312,6462,8092,4992,555+1.37%269,21738億9556万+4.76%-19.13
01/302,6442,6492,5002,521-8.06%105,16938億4280万+4.28%-18.87
01/292,7562,8652,6772,742+1.24%110,16241億7989万+14.43%-20.52
01/282,7972,9612,6772,708+0.14%316,23641億2859万+14.45%-20.27
01/272,8262,8512,6722,704-9.84%236,34541億2273万+15.71%-20.24
01/243,0763,5092,9322,999+0.97%1,321,43045億7267万+29.73%-22.45
01/233,1963,2642,9132,970-10.43%475,81045億2870万+30.45%-22.24
01/223,6103,7353,2923,317-6.76%694,57550億5632万+47.79%-24.83
01/213,9034,1343,4273,557-3.9%2,449,58154億2272万+61.67%-26.63
01/203,1823,7013,1823,701+22.22%1,801,19356億4256万+72.06%-27.71
01/172,7393,0282,5713,028+18.91%1,346,60446億1664万+44.61%-22.67
01/163,0763,0762,5352,547-1.89%1,336,20138億8237万+24.04%-19.06
01/152,2492,5962,1742,596+22.73%510,34739億5712万+27.73%-19.43
01/141,8762,2591,8762,115+10.5%193,79932億2432万+5.27%-15.83
01/101,8701,9251,8701,914+1.17%25,17429億1800万-4.64%-14.33
01/091,8761,9181,8701,892-0.35%16,85228億8430万-6.16%-14.16
01/081,8541,9171,8471,899+1.91%21,22128億9456万-6.34%-14.21
01/071,8221,8751,8081,863-1.87%25,38228億4033万-8.5%-13.95
01/061,9151,9151,8761,899-0.4%17,37228億9456万-7.3%-14.21
2013
12/301,8751,9271,8751,906-0.85%19,45329億628万-7.46%-14.27
12/271,9791,9791,8791,923-1.82%17,68429億3120万-7.7%-14.39
12/261,9392,0271,8701,958+5.16%49,30829億8542万-6.66%-14.66
12/251,8421,8621,7881,862-0.97%37,24128億3886万-11.42%-13.94
12/241,9141,9141,8791,880-2.2%20,70128億6671万-10.89%-14.08
12/202,0012,0011,9231,923-3.52%19,97329億3120万-9.27%-14.39
12/191,9712,0311,9711,993-0.58%23,40630億3818万-6.53%-14.92
12/181,9802,0381,9512,004+0.19%29,12730億5577万-6.43%-15
12/171,9902,0451,9802,000+0.73%22,36530億4991万-7.47%-14.98
12/162,0382,0511,9801,986-3.86%30,99930億2792万-8.14%-14.87
12/132,0912,1382,0342,066-3.33%24,13431億4957万-4.58%-15.46
12/122,0762,1632,0592,137+0.41%17,89232億5802万-1.66%-16
12/112,2592,2942,1202,128-4.45%42,65032億4483万-2.37%-15.93
12/102,3082,3172,2122,227-4.22%43,89933億9579万+1.38%-16.67
12/092,3072,3942,2212,325+1.64%228,64735億4528万+5.13%-17.41
12/062,0412,2962,0412,288+14.92%504,31334億8812万+2.09%-17.13
12/052,0092,0391,9711,991-1.29%72,60930億3525万-12.68%-14.9
12/042,0282,0611,9962,017-0.1%47,74730億7482万-12.73%-15.1
12/032,0732,0732,0192,019-2.6%69,07330億7776万-13.06%-15.11
12/022,1162,1442,0332,073-3.62%167,58431億5983万-10.59%-15.52
11/292,1292,1842,1222,150-0.36%131,17632億7854万-7.71%-16.1
11/282,2112,2212,1152,158+1.58%100,38432億9027万-7.06%-16.16
11/272,1532,2542,1202,124-1.34%156,24632億3897万-7.55%-15.9
11/262,2082,2692,0992,153-2.52%187,55732億8294万-4.93%-16.12
11/252,3552,4142,1152,209-11.24%746,27533億6794万-0.4%-16.54
11/222,3002,6922,2152,489+8.78%1,252,77337億9443万+15.01%-18.63
11/212,1572,3262,0872,288+11.01%399,87234億8812万+9.05%-17.13
11/202,0962,1532,0282,061+0.28%102,56931億4224万+1.03%-15.43
11/192,1092,1102,0252,055-2.6%78,22731億3345万+3.23%-15.39
11/182,2122,2192,0892,110-5.59%163,11132億1699万+8.99%-15.8
11/152,2692,4482,2242,235-1.06%337,04134億752万+18.89%-16.73
11/142,3982,4712,2112,259-9.44%933,20834億4416万+23.78%-16.91
11/132,2302,4952,2212,495+23.87%799,12038億323万+40.94%-18.67
11/122,0662,1241,9942,014-1.32%277,22730億7043万+18.54%-15.08
11/112,2012,2352,0172,041-10.31%253,82131億1146万+24.14%-15.28
11/082,3412,5432,2632,275-1.99%795,16734億6907万+43.74%-17.03
11/072,4902,6472,2692,322-8.52%522,72635億3942万+53.44%-17.38
11/062,5782,8362,4192,538-2.58%1,727,33538億6918万+76%-19
11/052,8833,3122,5962,605-15.05%683,34039億7177万+91.27%-19.5
11/012,9183,7352,7013,067-5.76%2,826,98346億7526万+139.58%-22.96
10/313,1193,2542,9903,254+17.49%957,34249億6105万+176%-24.36
10/302,3192,7702,3192,770+21%1,166,74442億2239万+158.59%-20.73