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
20199/1, 株式分割 1→2
2014
03/31326326325325-0.15%10,00040億5730万-1.52%14.190.81
03/28323326323326+0.93%5,80040億6354万-1.36%14.210.81
03/27322325321323-0.77%12,60040億2609万-2.27%14.080.8
03/26328328325325-1.07%16,80040億5730万-1.81%14.190.81
03/25326331326329+0.31%2,80041億99万-0.76%14.340.82
03/24331331325328+0.77%9,60040億8851万-1.06%14.30.81
03/20333335325325-1.81%16,60040億5730万-1.81%14.190.81
03/19331335330331+0.61%7,80041億3220万-0.3%14.450.82
03/18333334329329-0.75%10,80041億723万-0.9%14.370.82
03/17337337332332-0.9%13,40041億3844万-0.15%14.470.82
03/14335336331335-0.3%11,20041億7589万+0.45%14.610.83
03/13335336333336+0.45%3,20041億8838万+0.75%14.650.83
03/12335335333334-0.15%4,00041億6965万+0.3%14.580.83
03/11333338333335+0.45%5,40041億7589万+0.45%14.610.83
03/10335336333333-0.3%7,80041億5717万0%14.540.83
03/07332335330334+1.21%9,40041億6965万+0.3%14.580.83
03/06330330328330+0.61%4,20041億1972万-1.2%14.410.82
03/05330330328328-0.3%6,00040億9475万-2.09%14.320.81
03/04327332327329-0.75%5,40041億723万-2.08%14.370.82
03/03330332325332+0.45%14,00041億3844万-1.34%14.470.82
02/28328332328330-0.45%8,60041億1972万-2.08%14.410.82
02/27330333330332+0.45%5,80041億3844万-1.92%14.470.82
02/26333335329330-0.15%13,00041億1972万-2.65%14.410.82
02/25332334330331-0.45%8,20041億2596万-3.08%14.430.82
02/24330333330332+0.91%7,20041億4468万-2.92%14.50.82
02/21330332328329-1.05%7,20041億723万-3.8%14.370.82
02/203303343283330%11,80041億5093万-2.78%14.520.83
02/19330333325333+1.06%19,20041億5093万-2.78%14.520.83
02/18330332327329-0.3%21,60041億723万-3.8%14.370.82
02/17331331325330-1.64%30,60041億1972万-3.23%14.410.82
02/14340340328336-1.18%26,60041億8838万-1.32%14.650.83
02/13337340337340+0.74%9,20042億3831万+0.15%14.820.84
02/12333340333337+0.6%24,80042億710万-0.3%14.720.84
02/10346350331335-2.19%48,00041億8214万-0.59%14.630.83
02/07342345338343+1.93%19,80042億7577万+2.24%14.960.85
02/06338340333336+1.51%9,60041億9462万+0.9%14.670.83
02/05335343328331-0.3%18,60041億3220万0%14.450.82
02/04320332318332-1.34%48,00041億4468万+0.91%14.50.82
02/03340348335337-4.4%38,20042億86万+2.59%14.690.84
01/31352356348352+0.86%20,20043億9436万+8.31%15.370.87
01/30355355345349-1.55%25,20043億5691万+8.05%15.240.87
01/29350360350355+2.46%30,60044億2557万+10.78%15.480.88
01/28343350343346+0.29%13,60043億1946万+8.81%15.110.86
01/27339348338345-1.85%34,40043億698万+9.52%15.060.86
01/24354354349352-1.82%35,60043億8812万+12.3%15.350.87
01/23360364357358+0.42%21,80044億6927万+15.11%15.630.89
01/22363365356357-1.66%40,80044億5054万+15.75%15.570.89
01/21363365360363+1.54%32,20045億2545万+18.85%15.830.9
01/20345365342357+5.15%87,60044億5678万+18.21%15.590.89
01/17340340336340+0.59%30,40042億3831万+13.17%14.820.84
01/16338340333338+1.5%65,00042億1335万+13.64%14.740.84
01/15322335320333+3.91%78,40041億5093万+12.71%14.520.83
01/14313321312320+1.59%37,20039億9488万+9.22%13.970.79
01/10310318310315+1.78%25,20039億3246万+7.88%13.750.78
01/09311313306310-0.16%29,60038億6379万+6.36%13.510.77
01/08310318309310+1.31%62,20038億7004万+6.9%13.540.77
01/07302308301306+2.17%37,80038億2010万+5.88%13.360.76
01/06305305298300+0.34%38,20037億3895万+3.99%13.080.74
2013
12/30295299295299+2.4%50,80037億2647万+4.01%12.850.73
12/27289292289292+1.22%24,20036億3908万+1.57%12.550.71
12/26289289288288+0.7%13,60035億9539万+0.7%12.40.7
12/25289289284286+0.18%52,40035億7042万0%12.310.7
12/24287288286286-0.17%26,80035億6418万-0.17%12.290.7
12/202872872862860%27,00035億7042万0%12.310.7
12/19290290285286-0.17%23,60035億7042万0%12.310.7
12/18287288285287-0.52%19,80035億7666万+0.17%12.330.7
12/17290290286288-0.52%18,40035億9539万+0.7%12.40.7
12/162902902882900%17,00036億1411万+1.22%12.460.71
12/13289290286290+0.17%22,40036億1411万+1.58%12.460.71
12/122882892872890%7,60036億787万+1.4%12.440.71
12/11289289289289-0.17%7,60036億787万+1.4%12.440.71
12/10289290289290+0.35%14,20036億1411万+1.58%12.460.71
12/09289290288289+0.52%17,60036億163万+1.23%12.420.71
12/06286287285287+0.7%16,60035億8290万+0.7%12.350.7
12/052842882842850%12,80035億5794万0%12.270.7
12/04285286285285-0.18%6,00035億5794万0%12.270.7
12/03284286284286+0.71%12,40035億6418万-0.17%12.290.7
12/02285286283284-0.18%36,40035億3921万-0.87%12.20.69
11/29285286283284-0.18%23,80035億4545万-0.7%12.220.7
11/282842852832850%19,60035億5169万-0.52%12.240.7
11/27285285283285+0.18%11,00035億5169万-0.52%12.240.7
11/26284284284284+0.18%8,00035億4545万-0.7%12.220.7
11/252852852842840%19,80035億3921万-1.22%12.20.69
11/22282285281284+0.18%20,60035億3921万-1.22%12.20.69
11/21285286282283-0.7%60,40035億3297万-1.39%12.180.69
11/20284285283285+0.53%16,00035億5794万-0.7%12.270.7
11/19284284281284-0.18%30,60035億3921万-1.22%12.20.69
11/18287287284284+0.18%26,40035億4545万-1.39%12.220.7
11/15283284280284+0.35%37,40035億3921万-1.56%12.20.69
11/14285285281283-0.88%21,80035億2673万-1.91%12.160.69
11/13287287280285-0.35%29,40035億5794万-1.04%12.270.7
11/12284287284286+0.35%8,80035億7042万-0.35%12.310.7
11/11287288284285+0.35%23,00035億5794万-0.7%12.270.7
11/08288288284284-1.56%28,00035億4545万-1.05%12.220.7
11/072902912882890%7,40036億163万+0.52%12.420.71
11/06288291287289+0.35%5,60036億163万+0.52%12.420.71
11/05287290286288+0.17%20,20035億8915万-0.17%12.370.7
11/01290291285287-1.2%19,80035億8290万-0.35%12.350.7
10/31296301290291-0.68%64,40036億2660万+0.87%12.50.71
10/30297297291293-0.51%29,40036億5157万+1.56%12.590.72