株価チャート

2013/10/24～2014/03/31

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
201710/1, 株式分割 1→2
2014
03/31393395393395+2.46%4,40016億5900万+0.77%13.681.43
03/28382386382386+1.45%1,00016億1910万-1.41%13.351.4
03/27376385376380-3.06%6,60015億9600万-3.06%13.161.38
03/25387392387392-1.63%80016億4640万0%13.581.42
03/24399399399399+5.98%2,40016億7370万+1.66%13.81.45
03/20389389376376-3.09%6,00015億7920万-4.08%13.021.37
03/19391391388388-0.64%1,20016億2960万-1.27%13.441.41
03/17391391391391-0.13%60016億4010万-0.64%13.531.42
03/14393394391391-1.64%2,00016億4220万-0.51%13.541.42
03/13397398397398-2.69%1,40016億6950万+1.15%13.771.44
03/11409409409409-0.12%40017億1570万+3.94%14.151.48
03/10408409408409+2.25%3,20017億1780万+4.07%14.171.49
03/07398400390400+2.04%6,00016億8000万+1.78%13.861.45
03/06400400391392+0.51%5,80016億4640万0%13.581.42
03/05384390384390+1.83%2,40016億3800万-0.51%13.511.42
03/04383383383383-2.42%1,40016億860万-2.3%13.271.39
03/03386393386393+0.26%1,00016億4850万+0.13%13.61.43
02/283923923923920%3,20016億4430万-0.13%13.561.42
02/27392392391392+0.13%1,60016億4430万-0.13%13.561.42
02/26392392390391+0.13%1,40016億4220万-0.51%13.541.42
02/25389391388391+0.51%80016億4010万-0.64%13.531.42
02/24389389389389-0.13%20016億3170万-1.15%13.461.41
02/21391391389389+0.39%1,40016億3380万-1.27%13.471.41
02/20388388388388-0.64%3,40016億2750万-1.65%13.421.41
02/193913913903900%1,20016億3800万-1.02%13.511.42
02/183903903903900%40016億3800万-1.02%13.511.42
02/17390390390390-0.89%20016億3800万-1.02%13.511.42
02/14394394394394+0.13%20016億5270万-0.13%13.631.43
02/133994003933930%3,40016億5060万-0.25%13.611.43
02/12388393388393-1.75%1,00016億5060万0%13.611.43
02/10400400383400+0.63%5,80016億8000万+1.78%13.861.45
02/07398398394398+3.92%2,20016億6950万+1.4%13.771.44
02/06390390383383-3.65%60016億650万-2.42%13.251.39
02/05397397397397+1.93%60016億6740万+1.28%13.751.44
02/04398398383390-3.83%5,00016億3590万-0.38%13.491.41
02/034054054054050%20017億100万+3.58%14.031.47
01/31395405395405+6.58%22,60017億100万+3.85%14.031.47
01/30385388373380-3.06%17,60015億9600万-2.31%13.161.38
01/29393393392392-0.25%3,60016億4640万+0.77%13.581.42
01/28390395390393+2.88%2,60016億5060万+1.03%13.611.43
01/27377382377382-1.67%9,80016億440万-1.8%13.231.39
01/24395395389389-3.48%12,40016億3170万-0.13%13.461.41
01/234034034034030%1,00016億9050万+3.47%13.941.46
01/22388403388403+0.88%24,40016億9050万+3.47%13.941.46
01/21400400399399-1.36%2,60016億7580万+2.57%13.821.45
01/20405405400405+2.41%6,80016億9890万+4.25%14.011.47
01/17395395395395-0.38%40016億5900万+1.8%13.681.43
01/16399399383397+1.02%6,20016億6530万+2.19%13.731.44
01/15393393393393-0.25%60016億4850万+1.16%13.61.43
01/14400400394394+0.13%7,00016億5270万+1.16%13.631.43
01/10390395380393+0.9%9,80016億5060万+1.03%13.611.43
01/09384390383390+3.18%13,00016億3590万+0.13%13.491.41
01/08378380378378-1.31%6,20015億8550万-2.96%13.081.37
01/07380383375383+2%21,40016億650万-1.67%13.251.39
01/06382395375375-5.06%26,60015億7500万-3.6%12.991.36
2013
12/30401401393395+2.33%5,00016億5900万+1.28%13.681.43
12/27386386386386+1.98%20016億2120万-0.77%13.371.4
12/263793793793790%1,00015億8970万-2.7%13.111.37
12/25378379378379+0.13%4,20015億8970万-2.7%13.111.37
12/24379379375378-0.13%4,40015億8760万-3.08%13.091.37
12/20385388379379-2.7%17,20015億8970万-2.95%13.111.37
12/19389389388389+0.39%1,20016億3380万-0.26%13.471.41
12/18389390387388+0.13%9,00016億2750万-0.64%13.421.41
12/17390390387387-0.77%8,80016億2540万-0.77%13.411.41
12/163893903893900%16,40016億3800万0%13.511.42
12/12390390390390-0.38%60016億3800万-0.26%13.511.42
12/11391392391392-2.13%1,80016億4430万-0.13%13.561.42
12/10400400393400+2.04%7,60016億8000万+2.04%13.861.45
12/09393393385392+0.51%10,00016億4640万-0.25%13.581.42
12/06391391390390-0.51%5,00016億3800万-1.02%13.511.42
12/05392392392392-1.26%2,40016億4640万-1.01%13.581.42
12/04394397394397-1.98%1,80016億6740万-0.25%13.751.44
12/03410410405405+0.62%2,40017億100万+1.25%14.031.47
12/02403403402403+2.03%6,20016億9050万+0.12%13.941.46
11/29394395394395+1.41%4,80016億5690万-2.35%13.661.43
11/28390390387389+0.39%1,60016億3380万-4.19%13.471.41
11/27388390387388-0.64%3,00016億2750万-5.02%13.421.41
11/263903913883900%3,60016億3800万-4.65%13.511.42
11/25390390390390+1.56%80016億3800万-5.11%13.511.42
11/223923923843840%1,00016億1280万-6.8%13.31.39
11/213843853833840%3,80016億1280万-7.02%13.31.39
11/20384386384384-0.13%2,80016億1280万-7.25%13.31.39
11/19386386385385-0.39%1,00016億1490万-7.13%13.321.4
11/18382386382386+1.05%1,40016億2120万-6.99%13.371.4
11/15376382376382+0.53%3,00016億440万-7.95%13.231.39
11/14393393380380-1.3%3,40015億9600万-8.65%13.161.38
11/13387387385385-1.41%5,20016億1700万-7.45%13.341.4
11/12398398391391+0.13%40016億4010万-6.13%13.531.42
11/11391395385390-5.45%9,00016億3800万-6.47%13.511.42
11/08413413413413+1.85%1,00017億3250万-1.08%14.291.5
11/07424424405405-2.41%1,40017億100万-2.88%14.031.47
11/064154154154150%20017億4300万-0.48%14.371.51
11/05420420415415-0.72%3,00017億4300万-0.48%14.371.51
11/01421425418418-5.54%7,80017億5560万+0.48%14.481.52
10/31443443443443+1.72%3,00018億5850万+6.63%15.331.61
10/30450450428435-2.25%3,80018億2700万+5.33%15.071.58
10/29449449445445-0.78%4,80018億6900万+8.01%15.411.62
10/28445449445449-0.33%1,00018億8370万+9.39%15.541.63
10/25450450445450+0.45%3,00018億9000万+10.29%15.591.63
10/24444448444448+2.63%40018億8160万+10.62%15.521.63