株価チャート

2013/10/23~2014/03/24

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→10
201511/1, 株式分割 1→3
2014
03/2489978993+4.95%21,672,0002057億8667万-4.8%20.762.35
03/2093938989-2.88%39,288,0001960億8184万-9.29%19.782.24
03/1992939192+0.18%11,541,0002018億9003万-6.6%20.362.31
03/1892939191+1.74%11,592,0002015億2243万-7.71%20.332.3
03/1792928990-3.37%12,705,0001980億6692万-9.29%19.982.26
03/1496979393-5.62%20,832,0002049億7794万-6.13%20.672.34
03/13991019898-1.5%6,105,0002171億8251万-0.54%21.912.48
03/1210010199100-0.7%11,868,0002204億9097万+0.98%22.242.52
03/11101102100101-0.49%7,803,0002220億3493万+1.68%22.392.54
03/1010010299101+1.81%11,829,0002231億3775万+2.19%22.512.55
03/07991009899+2.12%8,517,0002191億6759万+0.37%22.112.51
03/0697989697+0.72%14,697,0002146億925万-1.72%21.652.45
03/0598999697-0.69%12,342,0002130億6530万-2.42%21.492.44
03/0496989697+0.31%11,433,0002145億3573万-1.75%21.642.45
03/0399999697-3.03%12,549,0002138億7404万-2.05%21.572.44
02/2810210299100-2.6%10,080,0002205億6450万+1.01%22.252.52
02/27103104101103-0.16%11,205,0002264億4622万+3.7%22.842.59
02/26105107103103-1.75%12,747,0002268億1382万+3.87%22.882.59
02/25103106102105+3.12%17,121,0002308億5751万+6.8%23.282.64
02/2410010399102+1.5%11,010,0002238億7296万+3.57%22.582.56
02/219810198100+4.02%15,351,0002205億6450万+2.04%22.252.52
02/20991009696-2.9%13,290,0002120億3600万-1.9%21.392.42
02/191011019799-1.49%28,740,0002183億5885万+1.02%22.022.5
02/1810110299101-0.5%17,187,0002216億6732万+2.55%22.362.53
02/17101103100101+1.27%15,744,0002227億7014万+3.06%22.472.55
02/149810198100+2.33%19,683,0002199億7632万+2.82%22.192.51
02/1394989197+0.69%24,954,0002149億7686万+0.48%21.682.46
02/1296989697+2.65%18,501,0002135億643万-0.21%21.532.44
02/1097989494-1.87%22,206,0002079億9232万-2.78%20.982.38
02/0799999596-1.1%14,595,0002119億6248万-0.93%21.382.42
02/0696989597+0.1%14,745,0002143億1517万+0.17%21.622.45
02/0596999697+2.03%13,185,0002140億9460万+0.07%21.592.45
02/0495979395-4.1%24,483,0002098億3036万-1.92%21.162.4
02/031021039999-4%16,533,0002187億9998万+3.33%22.072.5
01/319910399103+4.91%24,462,0002279億1665万+7.64%22.992.61
01/3098999699-0.47%14,961,0002172億5603万+2.6%21.912.48
01/2997999799+4.36%12,303,0002182億8533万+4.18%22.022.5
01/2896989595-0.21%14,967,0002091億6866万-0.18%21.12.39
01/2795969495-3.32%13,779,0002096億979万+1.1%21.142.4
01/24971009798-0.74%11,898,0002168億1490万+4.57%21.872.48
01/23981009799+1.23%17,493,0002184億3237万+5.35%22.032.5
01/2296989698+3.31%17,271,0002157億8560万+4.08%21.762.47
01/2197989495-2.94%28,830,0002088億7458万+1.83%21.072.39
01/201011019698-2.92%21,369,0002151億9743万+4.91%21.712.46
01/179810298101+4.11%24,600,0002216億6732万+8.06%22.362.53
01/1697999697-0.62%13,740,0002129億1826万+3.8%21.482.43
01/1598989697-0.14%14,520,0002142億4165万+5.58%21.612.45
01/1498989697-2.08%18,417,0002145億3573万+5.72%21.642.45
01/10951009599+4.56%16,767,0002190億9407万+7.97%22.12.5
01/0995959495-0.07%9,864,0002095億3627万+3.26%21.132.4
01/0896969495+0.39%10,953,0002096億8331万+4.47%21.152.4
01/0796969395-1.93%14,061,0002088億7458万+4.07%21.072.39
01/0694979397+3.58%13,746,0002129億9178万+6.12%21.482.43
2013
12/3093949393+0.07%8,172,0002056億3963万+3.59%20.742.35
12/2793939293+0.68%9,918,0002054億9259万+3.52%20.732.35
12/2691939093+1.8%8,943,0002040億9568万+2.81%20.592.33
12/2590919091+0.15%7,368,0002004億9313万+1%20.222.29
12/2490929091-0.04%12,708,0002001億9904万+0.85%20.192.29
12/2090918991+1.3%18,117,0002002億7256万+0.89%20.22.29
12/1990908990-0.77%15,462,0001976億9931万-0.41%19.942.26
12/1888918890+3.16%14,490,0001992億4326万+0.37%20.12.28
12/1787888788+0.92%6,837,0001931億4098万-2.7%19.482.21
12/1690908787-4.51%9,846,0001913億7646万-3.59%19.32.19
12/1391939091-1.2%8,847,0002004億1960万+0.96%20.212.29
12/1290939092+1.03%9,123,0002028億4581万+2.19%20.462.32
12/1191929191+0.74%9,426,0002007億8721万+1.15%20.252.3
12/1090918990-0.51%12,951,0001993億1678万+0.41%20.12.28
12/0990929091+1.45%9,429,0002003億4608万+0.93%20.212.29
12/0691928890-2.43%12,606,0001974億7874万-1.61%19.922.26
12/0592949292-0.33%28,749,0002024億468万+0.84%20.412.31
12/0492939192+0.25%22,884,0002030億6638万+1.17%20.482.32
12/0391929092-0.18%25,272,0002025億5173万+0.92%20.432.32
12/0289928992+3.84%19,713,0002029億1934万+1.1%20.472.32
11/2989898789-0.08%10,137,0001954億2014万-2.64%19.712.23
11/2888898689+2.27%16,926,0001955億6719万-2.56%19.732.24
11/2789898687-2.91%10,263,0001912億2942万-4.73%19.292.19
11/2688898789+0.49%10,788,0001969億6409万-1.87%19.872.25
11/2589908889+0.23%7,164,0001960億831万-2.34%19.772.24
11/2291918889-2.74%16,191,0001955億6719万-2.56%19.732.24
11/2191929091+0.48%9,933,0002010億8130万+1.3%20.282.3
11/2089918891+1.64%17,253,0002001億2552万+0.81%20.192.29
11/1989908889-1.18%18,525,0001968億9057万-0.81%19.862.25
11/1887918790+6.78%30,855,0001992億4326万+0.37%20.12.28
11/1588888485-2.72%23,430,0001865億9756万-4.94%18.822.13
11/1487898687-0.27%24,348,0001918億1759万-2.28%19.352.19
11/1392928487-1.36%40,890,0001923億3224万-2.02%19.42.2
11/1294948888-5.86%24,864,0001949億7901万-0.67%19.672.23
11/1193959394+0.61%11,136,0002071億1006万+6.7%20.892.37
11/0893949293-1.23%15,750,0002058億6020万+6.06%20.762.35
11/0794969495-1.22%13,224,0002084億3345万+8.62%21.022.38
11/0696969596-0.14%13,047,0002110億670万+9.96%21.282.41
11/0595969396+1.27%10,254,0002113億79万+11.4%21.312.42
11/0195969495-0.6%14,463,0002086億5401万+10%21.052.39
10/3195989495+1.64%24,951,0002099億388万+11.96%21.172.4
10/3093959294+1.48%53,073,0002065億2189万+10.16%20.832.36
10/2993939292-0.22%25,923,0002035億751万+9.84%20.532.33
10/2892949292+1.84%21,213,0002039億4864万+10.08%20.572.33
10/2590939091+2.75%25,728,0002002億7256万+9.4%20.22.29
10/2487898688+1.03%14,601,0001949億549万+6.47%19.662.23
10/2387898787+0.69%26,268,0001929億2041万+6.67%19.462.21