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
201711/1, 株式分割 1→2
2014
03/31387399382399+4.31%39,20078億3173万+6.4%31.250.79
03/28382383376383+0.66%17,60075億786万+2.55%29.950.75
03/27363380359380+1.33%41,40074億5879万+2.43%29.760.75
03/263803803743750%47,40073億6065万+1.35%29.370.74
03/25372375371375+0.94%22,60073億6065万+1.63%29.370.74
03/24371373370372-0.13%20,80072億9195万+1.23%29.090.73
03/20374377372372-0.53%14,20073億176万+1.92%29.130.73
03/19383383370374-2.6%30,00073億4102万+2.75%29.290.74
03/18385385375384+2.13%21,20075億3730万+6.08%30.070.76
03/17382383376376-3.22%24,40073億8027万+4.44%29.440.74
03/14393395380389-2.63%28,60076億2563万+8.52%30.420.77
03/134004003963990%13,80078億3173万+12.08%31.250.79
03/12400400398399+0.25%24,60078億3173万+13.35%31.250.79
03/11395401395398+0.38%29,40078億1210万+14.04%31.170.78
03/10398404395397-1.37%46,20077億8266万+14.6%31.050.78
03/07395420393402+2.42%74,60078億9061万+16.86%31.480.79
03/06380395380393+1.55%55,40077億414万+14.77%30.740.77
03/05380393376387+3.07%168,40075億8637万+13.34%30.270.76
03/04383388371375+9.33%253,40073億6065万+10.29%29.370.74
03/03347347340343-0.29%21,80067億3254万+1.18%26.860.68
02/28348348343344-0.29%12,20067億5216万+1.47%26.940.68
02/27347349344345-0.58%8,20067億7179万+1.47%27.020.68
02/26348349345347+1.46%19,20068億1105万+2.06%27.170.68
02/25339343339342+0.88%7,20067億1291万+0.29%26.780.67
02/24340345339339-0.15%9,80066億5402万-0.88%26.550.67
02/21339341335340+0.3%4,00066億6384万-1.02%26.590.67
02/20342342334339-0.44%6,40066億4421万-1.31%26.510.67
02/19334340334340-2.16%1,60066億7365万-1.16%26.630.67
02/18333348331348+4.04%7,20068億2086万+1.02%27.210.68
02/17330335330334+1.21%4,20065億5588万-2.91%26.160.66
02/14336336329330-2.37%13,40064億7737万-4.07%25.840.65
02/13340343335338+0.9%13,40066億3439万-2.03%26.470.67
02/12337337334335+0.6%4,80065億7551万-2.9%26.230.66
02/10337337330333+1.06%4,60065億3625万-3.48%26.080.66
02/07327336323330+2.65%7,60064億6755万-4.49%25.80.65
02/06315322314321+2.39%16,80063億71万-6.96%25.140.63
02/05312320312314+0.97%19,00061億5350万-9.13%24.550.62
02/04310328305311-4.02%38,80060億9461万-10%24.320.61
02/03338342324324-6.1%38,80063億4978万-6.23%25.330.64
01/31350350343345-3.09%27,00067億6198万+0.15%26.980.68
01/30356356349356-2.07%14,40069億7789万+3.64%27.840.7
01/29360365360363+1.82%19,20071億2510万+6.76%28.430.72
01/28350357349357+1.71%18,20069億9752万+5.47%27.920.7
01/27359359347351-2.23%43,00068億7975万+4.32%27.450.69
01/24355363354359+0.84%15,80070億3678万+7.34%28.070.71
01/23364364356356-1.66%19,60069億7789万+7.08%27.840.7
01/22365365358362+0.14%15,60070億9566万+9.55%28.310.71
01/21366368361361-0.41%35,00070億8585万+10.06%28.270.71
01/20361363358363+0.55%20,20071億1529万+11.2%28.390.71
01/17355361355361+1.69%22,20070億7603万+11.27%28.230.71
01/16358365348355-0.28%70,40069億5826万+10.44%27.760.7
01/15348356346356+2.45%55,60069億7789万+11.44%27.840.7
01/14344347343347+0.58%19,80068億1105万+9.46%27.170.68
01/10346346343345+0.88%14,20067億7179万+9.52%27.020.68
01/09343348341342-0.15%27,20067億1291万+9.27%26.780.67
01/08338343338343+1.48%19,40067億2272万+9.78%26.820.68
01/07343343336338-1.46%21,80066億2458万+8.87%26.430.67
01/063483493393430%40,60067億2272万+10.84%26.820.68
01/01株式分割 1→2
2013
12/30334344334343+4.74%52,40067億2272万+11.56%26.820.68
12/27324328323327+3.15%50,80064億1848万+6.86%25.610.64
12/26314317314317+3.09%52,00062億2220万+3.93%24.820.62
12/25306308306308+0.57%51,20060億3573万+0.82%24.080.61
12/24306308305306-0.16%48,40060億138万+0.25%23.940.6
12/20305307305306+0.33%34,80060億1119万+0.08%23.980.6
12/19305307305305+0.41%29,20059億9156万+0.08%23.90.6
12/18305306304304-0.33%34,80059億6703万+0.33%23.810.6
12/17304306304305+0.33%20,80059億8666万+0.99%23.880.6
12/163083083043040%39,60059億6703万+1.33%23.810.6
12/13305307304304-0.16%15,20059億6703万+2.01%23.810.6
12/12303305303305-0.41%18,00059億7684万+2.53%23.850.6
12/11308308302306-0.57%24,40060億138万+3.64%23.940.6
12/10304309304308-0.4%37,60060億3573万+4.95%24.080.61
12/09311312308309+0.41%31,20060億6026万+6.1%24.180.61
12/06306309304308+0.65%20,80060億3573万+6.03%24.080.61
12/05302306302306+0.99%20,80059億9647万+6.08%23.920.6
12/04301303300303-0.25%16,80059億3759万+5.77%23.690.6
12/03298303298303+1.25%35,20059億5231万+6.78%23.750.6
12/022993002983000%28,00058億7870万+5.83%23.450.59
11/292983002983000%19,60058億7870万+6.58%23.450.59
11/28300301300300+0.08%14,80058億7870万+6.96%23.450.59
11/27306306296299-2.21%54,00058億7379万+7.64%23.430.59
11/26310310306306-0.24%32,80060億629万+10.87%23.960.6
11/25302308302307+0.82%54,00060億2101万+11.95%24.020.6
11/22310311300304-0.65%86,00059億7194万+12.27%23.830.6
11/21313313305306-2.08%58,80060億1119万+13.85%23.980.6
11/203203203133130%62,00061億3878万+17.13%24.490.62
11/19350350305313-8.55%562,00061億3878万+18.02%24.490.62
11/18342342342342+28.09%228,80067億1291万+30.53%26.780.67
11/15263268263267+1.42%16,00052億4078万+3.49%20.910.53
11/14263264263263+0.19%20,80051億6717万+2.03%20.620.52
11/13265266262263-0.38%13,60051億5736万+2.24%20.580.52
11/12265265263264-0.28%14,80051億7699万+3.03%20.650.52
11/11265265264265+0.57%4,80051億9171万+3.32%20.710.52
11/08260264259263+1.35%18,00051億6226万+2.73%20.60.52
11/07263263260260-0.48%4,40050億9356万+1.37%20.320.51
11/06265265258261-0.86%21,60051億1810万+1.86%20.420.51
11/05265265263263-0.09%29,60051億6226万+2.73%20.60.52
11/01267272262263+0.67%86,00051億6717万+3.24%20.620.52
10/31259264259262+0.97%27,20051億3282万+2.55%20.480.52
10/30266266258259-2.08%39,20050億8375万+1.57%20.280.51