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
20181/1, 株式分割 1→2
2014
03/31801801778795-0.75%16,40069億6020万-6.2%15.691.59
03/28785801780801+3.16%22,80069億758万-5.93%15.581.57
03/27785787771776-5.6%37,00066億9617万-9.13%15.11.53
03/26818830807822+0.67%35,00070億9311万-4.31%15.991.62
03/25830830817817+0.12%29,00070億4565万-5.28%15.891.61
03/24780826780816+5.02%32,20070億3702万-5.61%15.871.6
03/20787791776777-1.4%54,00067億48万-10.44%15.111.53
03/19800800785788-2.48%71,20067億9540万-9.59%15.321.55
03/18829833808808-2.53%30,00061億6049万-7.71%13.891.4
03/17842843825829-1.19%28,80063億2070万-5.64%14.251.44
03/14839843838839-1.18%33,80063億9699万-4.61%14.421.46
03/13853857847849-0.47%27,20064億7328万-3.47%14.61.48
03/12870870848853-2.63%46,00065億379万-3.01%14.671.48
03/11872878872876+0.46%8,60066億7926万-0.28%15.061.52
03/10870880870872+0.4%11,60066億4875万-0.74%14.991.52
03/07865871865868+0.46%6,40066億2205万-1.36%14.931.51
03/06859867859864+0.29%7,40065億9153万-2.04%14.861.5
03/05860867859862-1.82%27,80065億7246万-2.32%14.821.5
03/04870882862878-2.61%31,60066億9452万-0.4%15.11.53
03/039039038959010%9,00068億7381万+2.39%15.51.57
02/28906907900901-0.55%15,00068億7381万+2.62%15.51.57
02/27899908899906+0.61%10,80069億1195万+3.42%15.591.58
02/26893901889901+0.84%9,80068億6999万+3.03%15.491.57
02/25908908890893+0.85%10,00068億1277万+2.29%15.361.55
02/24884888884886-0.23%3,20067億5555万+1.55%15.231.54
02/218958958888880%5,20067億7081万+1.89%15.271.54
02/20893899888888-1%8,40067億7081万+2.01%15.271.54
02/19900900893897+0.06%4,40068億3947万+3.16%15.421.56
02/18883896883896+1.76%8,00068億3566万+3.23%15.411.56
02/17900900879881+0.28%10,40067億1741万+1.56%15.151.53
02/14895897878878-0.79%11,00066億9834万+1.5%15.11.53
02/13886886882885+0.23%6,00067億5174万+2.55%15.221.54
02/12894894879883-0.67%8,60067億3648万+2.67%15.191.54
02/10875894875889+3.67%12,40067億8226万+3.86%15.291.55
02/07861865854858+2.02%7,60065億4194万+0.65%14.751.49
02/06834850834841+0.78%8,40064億1225万-1%14.461.46
02/05861861833834+0.18%23,80063億6266万-1.42%14.351.45
02/04838849830833-5.13%32,80063億5121万-1.36%14.321.45
02/03890915878878-3.04%38,40066億9452万+4.34%15.11.53
01/31935994902905-3.21%149,00069億432万+8.25%15.571.57
01/30845945842935+9.74%113,00071億3319万+12.65%16.081.63
01/29845860842852+1.19%24,40064億9998万+3.52%14.661.48
01/28846853842842-0.36%12,60064億2369万+2.81%14.481.46
01/27846846837845-1.11%24,80064億4658万+3.68%14.541.47
01/24854855844855-0.64%20,40065億1905万+5.23%14.71.49
01/23867868860860-0.52%13,80065億6101万+6.3%14.791.5
01/22865867863865-0.23%9,00065億9534万+7.26%14.871.5
01/21861868856867+0.23%15,20066億1060万+8.04%14.911.51
01/20865866861865-0.06%8,40065億9534万+8.2%14.871.5
01/17870870852865+1.76%6,80065億9916万+8.81%14.881.5
01/16871871850850-2.24%18,60064億8472万+7.32%14.621.48
01/15870870851870+0.58%22,20066億3349万+10.06%14.961.51
01/14870870851865-0.75%31,20065億9534万+9.99%14.871.5
01/10844873844871+3.14%40,00066億4493万+11.52%14.981.51
01/09825849822845+2.49%18,20064億4276万+8.69%14.531.47
01/08820824814824+2.62%24,40062億8637万+6.6%14.181.43
01/07799807798803+1.13%30,60061億2615万+4.15%13.811.4
01/06780794778794+2.19%16,40060億5749万+3.39%13.661.38
2013
12/30800807777777-2.02%28,60059億2780万+1.3%13.371.35
12/27792794782793+2.72%15,60060億4986万+3.26%13.641.38
12/26773798766772+0.92%23,00058億8965万+0.52%13.281.34
12/25760765760765+0.86%23,60058億3625万-0.52%13.161.33
12/24755764755759-0.39%60,00057億8666万-1.62%13.051.32
12/20750762750762+1.4%55,80058億955万-1.36%13.11.32
12/19752752751751+0.13%27,20057億2944万-2.85%12.921.31
12/18751754750750-0.33%17,00057億2181万-3.23%12.91.3
12/17755761753753-0.86%10,60057億4089万-3.15%12.951.31
12/16775775758759-1.68%23,00057億9047万-2.44%13.061.32
12/137717737667720%11,80058億8965万-0.77%13.281.34
12/12780780766772-0.9%20,20058億8965万-0.77%13.281.34
12/11783783774779-0.45%14,20059億4306万+0.39%13.41.35
12/10775785760783+1.29%22,60059億6976万+1.1%13.461.36
12/09774780771773-0.32%12,40058億9347万-0.06%13.291.34
12/06785785765775-1.65%22,40059億1254万+0.39%13.331.35
12/05789793779788-1.19%28,60060億1172万+2.2%13.561.37
12/04780805773798+4.93%124,20060億8419万+3.57%13.721.39
12/03763764751760+0.46%17,20057億9810万-1.43%13.071.32
12/02760763751757-0.2%20,60057億7140万-2.01%13.011.32
11/29759759754758+0.46%7,60057億8285万-1.94%13.041.32
11/28755758754755-0.72%7,20057億5614万-2.27%12.981.31
11/27753760750760+1.88%10,80057億9810万-1.43%13.071.32
11/26761761743746-2.61%24,80056億9130万-3.12%12.831.3
11/25781785750766-2.85%39,40058億4388万-0.39%13.181.33
11/22785794773789-1.07%27,00060億1553万+2.8%13.561.37
11/21799799769797-1.91%70,00060億8038万+4.46%13.711.39
11/20805813801813+1.56%20,60061億9863万+6.91%13.981.41
11/19800806798800+1.14%30,60061億327万+5.96%13.761.39
11/18798798791791+0.51%11,40060億3461万+5.33%13.611.38
11/15800800786787-1.19%12,00060億409万+5.35%13.541.37
11/14795800790797-0.31%13,20060億7657万+7.35%13.71.38
11/13771799766799+3.7%21,40060億9564万+8.41%13.751.39
11/12767771764771+0.52%4,80058億7821万+5.4%13.251.34
11/11767767755767-0.07%14,20058億4769万+5.29%13.191.33
11/08750768740767+4.35%16,40058億5151万+5.94%13.191.33
11/07729748729735+0.82%7,60056億738万+1.94%12.641.28
11/06721732721729-1.35%11,60055億6160万+1.25%12.541.27
11/05750750721739-1.47%24,40056億3789万+2.92%12.711.28
11/01754755700750-0.73%30,20057億2181万+4.75%12.91.3
10/31770775756756-2.89%26,60057億6377万+6.11%131.31
10/30820825764778-5.58%52,80059億3543万+9.89%13.381.35