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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
2014
03/31449468449465+1.65%24,55313億1625万+2.73%36.261.61
03/28439460435458+4.31%9,94812億9487万+1.74%35.671.58
03/27426446425439+1.53%13,97012億4142万-1.81%34.21.52
03/26442454432432-3.07%20,95412億2271万-2.64%33.681.5
03/25452467446446-1.26%18,62612億6146万+1.13%34.751.54
03/24474481451452-3.92%37,25212億7654万+3.36%35.161.56
03/20489503469470-3.77%48,68213億2862万+8.82%36.61.63
03/19523543488489-11.47%69,00113億8070万+14.14%38.031.69
03/18535656501552+3.09%215,89315億5963万+30.15%42.961.91
03/17633659534535-20.77%311,35215億1289万+28.37%41.671.85
03/14676676614676+26.55%326,37919億947万+64.38%52.62.34
03/13534534534534+15.31%10,58315億888万+34.14%41.561.85
03/124624704394630%24,55313億859万+18.42%36.051.6
03/11425496418463+6.29%88,05013億859万+19.95%36.051.6
03/10410446410436+7.46%34,71212億3114万+14.03%33.911.51
03/07420423401405-3.38%28,99711億4568万+6.12%31.561.4
03/06475484418420-4.52%178,85311億8574万+8.69%32.661.45
03/05390439380439+19.23%62,22812億4182万+13.54%34.211.52
03/04391393369369-6.14%6,98510億4153万-4.03%28.691.27
03/03385393385393-0.12%3,17511億963万+2.24%30.571.36
02/28376395364393+2.72%17,99111億1096万+2.37%30.61.36
02/27395395378383-3.34%6,13810億8159万-0.34%29.791.32
02/26406406388396-2.67%8,04311億1898万+3.1%30.821.37
02/25419423404407+0.47%33,23111億4969万+6.21%31.671.41
02/24396464396405+3%195,15011億4435万+5.72%31.521.4
02/21388402373393-0.48%27,51611億1096万+2.9%30.61.36
02/20369409369395+9.71%56,30211億1631万+3.4%30.751.37
02/19359395357360+3.39%26,66910億1749万-5.76%28.031.25
02/18346352337348+2.65%9,9489億8411万-9.56%27.111.2
02/17351351339339-2.97%12,0659億5874万-12.8%26.411.17
02/14360373348350-2.63%6,1389億8812万-11.49%27.221.21
02/13381383352359-7.54%16,29810億1482万-9.55%27.951.24
02/12378391378388+1.61%12,27610億9761万-2.18%30.231.34
02/10376399369382+0.5%28,15110億8025万-2.74%29.761.32
02/07358404358380+8.49%22,64810億7491万-2.48%29.611.32
02/06338372338351+0.27%15,8749億9079万-9.18%27.291.21
02/05354356338350+4.23%21,5899億8812万-8.95%27.221.21
02/04345345312335-10.35%43,8149億4806万-12.19%26.121.16
02/03402403374374-12%67,51910億5755万-1.53%29.131.29
01/31526605425425-16.97%420,35612億177万+12.79%33.11.47
01/30512512512512+16.06%12,06514億4746万+37.67%39.871.77
01/29377441377441+19.13%62,65112億4717万+21.23%34.351.53
01/28378378366370-1.13%8,25510億4687万+3.18%28.841.28
01/27379385369375-4.8%24,97610億5889万+4.65%29.171.3
01/24383454383394+2.84%153,24211億1230万+10.55%30.641.36
01/23384385382383-0.25%2,32810億8159万+8.1%29.791.32
01/22386386378384-0.61%8,67810億8426万+8.37%29.871.33
01/21394399386386-1.33%5,92610億9094万+8.73%30.051.33
01/20388393380391+0.61%8,67811億562万+9.27%30.461.35
01/17385390373389+0.98%19,47310億9895万+8.61%30.271.34
01/16402402385385-5.78%21,16610億8826万+6.96%29.981.33
01/15428428394409-1.26%42,33211億5503万+13.52%31.821.41
01/14429436407414-7.98%56,51311億6972万+16.26%32.221.43
01/10482590445450-7.66%379,08312億7120万+28.14%35.021.56
01/09487487487487+17.03%30,47913億7669万+41.6%37.921.68
01/08416416416416+20.52%2,32811億7639万+24.25%32.41.44
01/07299345299345+15.85%24,9769億7610万+4.97%26.891.19
01/06300300295298-0.63%4,8688億4257万-8.55%23.211.03
2013
12/30298300298300+1.11%5,9268億4791万-7.97%23.361.04
12/27298298293297+0.16%6,3508億3856万-8.71%23.11.03
12/26298300295296-1.26%10,5838億3723万-8.57%23.061.02
12/25283302283300+5.83%117,6838億4791万-7.4%23.361.04
12/24287293281283-4.46%13,3358億118万-11.96%22.070.98
12/20308308294297-3.53%7,4088億3856万-7.57%23.11.03
12/19312312307308-1.51%7,1968億6928万-3.88%23.941.06
12/18312316303312-1.64%7,1968億8263万-1.79%24.311.08
12/17317331317317-1.9%6,5618億9732万+0.47%24.721.1
12/16326331318324-2.28%11,2189億1468万+3.4%25.21.12
12/13346351326331-2.37%22,0139億3604万+6.49%25.781.15
12/12378392337339-13.49%44,4499億5874万+10.14%26.411.17
12/11378415366392-3.38%35,77111億829万+28.99%30.531.36
12/10446457397406-13.23%194,09211億4702万+35.73%31.61.4
12/09468468468468+17.86%56,30213億2194万+59.64%36.411.62
12/06444463388397-9.87%287,43411億2165万+39.74%30.91.37
12/05440440440440+19.18%48,47012億4449万+57.82%34.281.52
12/04369369369369+14.66%10,79510億4420万+36.33%28.761.28
12/03285322285322+17.18%28,7869億1067万+21.13%25.091.11
12/02273275273275+0.87%1,9057億7714万+4.16%21.410.95
11/29268273257273+1.76%8,2557億7046万+3.65%21.220.94
11/28273273268268-1.73%1,0587億5711万+1.86%20.860.93
11/27267273266273+0.35%2,7527億7046万+4.05%21.220.94
11/26288288271272-6.05%4,6577億6779万+3.69%21.150.94
11/25289289286289+0.82%1,2708億1720万+10.36%22.511
11/22286296273287+5.38%16,9338億1052万+9.88%22.330.99
11/21287287272272-0.86%4,8687億6913万+4.67%21.190.94
11/20262307262274+4.68%19,6847億7580万+5.98%21.370.95
11/19265265260262-0.89%1,9057億4109万+1.24%20.410.91
11/18260265260265+2.75%1,6937億4776万+2.55%20.60.91
11/15255257255257-0.55%2,9637億2773万-0.2%20.050.89
11/142592592592590%2127億3174万+0.74%20.160.9
11/13259259259259-0.36%6357億3174万+0.74%20.160.9
11/12259261259260+0.36%6357億3441万+1.5%20.230.9
11/11255259255259+2.24%6357億3174万+1.14%20.160.9
11/08254255253253-2.55%2,5407億1572万-1.08%19.720.88
11/07261261260260+1.48%1,2707億3441万+1.5%20.230.9
11/06256257256256+0.37%8477億2373万-0.36%19.940.89
11/05256256255255+0.19%3,3877億2106万-0.73%19.860.88
11/01259263255255+1.7%7,1967億1972万-1.3%19.830.88
10/31251251250250-0.38%2,5407億770万-2.95%19.490.87
10/30255255250251-1.48%2,3287億1037万-2.95%19.570.87