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
20183/1, 株式分割 1→2
2014
03/314294374294330%10,20075億7265万-3.56%9.191.41
03/28422436422433+0.93%9,40075億7265万-3.78%9.191.41
03/27432432418429-1.72%12,80075億269万-4.88%9.11.4
03/26435437427437+0.46%2,20076億3386万-3.43%9.261.42
03/25454454428435+2.12%9,00075億9888万-4.08%9.221.41
03/24416428416426-1.28%14,60074億948万-6.28%8.991.38
03/20440442423431-2.71%6,20075億526万-5.48%9.111.4
03/19436460436443+1.84%12,00077億1422万-3.28%9.361.43
03/18426439425435+3.2%12,20075億7491万-5.64%9.191.41
03/17432436418422-4.2%14,40073億3983万-9.16%8.911.36
03/14448458439440-4.97%21,40076億6198万-5.58%9.31.42
03/13465468457463-0.96%4,60080億6249万-1.28%9.781.5
03/12466470461468-1.16%7,80081億4085万-0.32%9.881.51
03/11475475464473+0.21%6,20082億3663万+0.64%9.991.53
03/10485485471472-0.63%22,60082億1921万-0.21%9.971.53
03/07475475463475+1.6%17,00082億7146万-0.63%10.041.54
03/06459473451468+2.3%31,60081億4085万-3.21%9.881.51
03/05449457436457+3.63%11,00079億5801万-6.73%9.661.48
03/044374434334410%6,20076億7939万-11.27%9.321.43
03/03439442415441-1.56%20,60076億7939万-12.33%9.321.43
02/28458461446448-1.97%19,80078億129万-12.5%9.471.45
02/27462462457457-0.54%10,80079億5801万-12.12%9.661.48
02/26464464456460-1.08%13,20080億154万-12.97%9.711.49
02/25468468460465-0.54%13,80080億8861万-13.5%9.821.5
02/24466470460467+1.52%25,80081億3215万-14.94%9.871.51
02/21461462454460+1.43%13,80079億8541万-16.97%9.691.48
02/20465465453454-0.77%9,00078億7257万-18.73%9.551.46
02/19458460451457-1.72%27,20079億3333万-18.97%9.631.48
02/18475475453465+1.09%22,40080億7221万-18.28%9.81.5
02/17460468455460-2.85%17,60079億8541万-19.72%9.691.48
02/14498498450474-4.82%25,80082億1977万-18.22%9.971.53
02/13507507492498-0.5%17,00086億3640万-14.67%10.481.61
02/12505510492500-1.28%25,60086億7980万-14.82%10.531.61
02/10500522493507+4.11%46,20087億9263万-14.3%10.671.63
02/07490515487487-3.18%26,80084億4544万-17.68%10.251.57
02/06476503474503+5.68%21,20087億2319万-15.12%10.591.62
02/05500535470476-4.04%72,20082億5448万-19.54%10.021.53
02/04458513458496-8.24%51,60086億168万-16.3%10.441.6
02/03575575492540-8.47%54,80093億7418万-8.78%11.381.74
01/31613619590590-3.67%16,200102億4216万-0.17%12.431.9
01/30639639586613-4.3%38,400106億3275万+4.17%12.91.98
01/29650650636640+2.81%16,400111億1014万+9.78%13.482.07
01/28623638602623+3.75%28,400108億635万+8.07%13.112.01
01/27634650596600-9.91%41,000104億1576万+5.45%12.641.94
01/24650676634666+1.52%45,400115億6149万+18.72%14.032.15
01/23663685651656+1.63%42,200113億8789万+19.06%13.822.12
01/22700701645646-7.39%92,200112億562万+19.1%13.62.08
01/21761785659697-6.57%280,400120億8151万+30.77%14.662.25
01/20603746595746+25.17%586,600129億3086万+42.64%15.692.4
01/17575597570596+4.56%14,200103億3082万+16.86%12.541.92
01/16595599568570-4.2%21,20098億8015万+13.32%11.991.84
01/15595603582595+2.59%23,000103億1349万+19.72%12.511.92
01/14560580538580+2.65%26,000100億5348万+18.37%12.21.87
01/10603610560565-7.76%59,00097億9348万+16.74%11.881.82
01/09658665600613+7.83%167,600106億1683万+28.41%12.881.97
01/08610610524568-6.89%61,20098億4548万+21.11%11.951.83
01/07580630580610+3.21%113,000105億7349万+31.75%12.831.97
01/06563625530591+14.2%162,200102億4415万+29.89%12.431.9
2013
12/30500529495518+2.58%39,20089億8359万+15.51%10.91.67
12/27492507475505+4.13%24,60087億5791万+13.88%10.631.63
12/26490500480485-2.52%26,80084億1072万+10.11%10.211.56
12/25505506485497-1.58%164,80086億2772万+13.73%10.471.6
12/24510510488505-0.98%96,80087億6659万+16.36%10.641.63
12/20505523495510-0.29%57,60088億2993万+18.06%10.711.64
12/19486515477512+3.65%74,60088億5590万+20.07%10.751.65
12/18469524465494+6.47%186,00085億4426万+17.22%10.371.59
12/17445475436464+6.8%105,80080億2485万+11.42%9.741.49
12/16420435418434+4.2%36,20075億1410万+5.34%9.121.4
12/13417420412417-0.24%14,20072億1111万+1.59%8.751.34
12/124184204124180%7,60072億2842万+2.08%8.771.34
12/11431431407418-3.8%27,00072億2842万+2.33%8.771.34
12/10435435425434+1.4%16,60075億1410万+6.37%9.121.4
12/09423433423428+2.76%17,60074億1022万+5.16%8.991.38
12/06414421414417-2%12,20072億1111万+2.33%8.751.34
12/05424433418425+0.59%6,60073億5828万+4.17%8.931.37
12/04425425423423-0.59%3,20073億1499万+3.3%8.881.36
12/03425443425425+1.19%11,20073億5828万+3.66%8.931.37
12/02407420407420+2.56%23,60072億7171万+2.19%8.821.35
11/29412415406410-0.73%13,80070億8991万-0.61%8.61.32
11/284134134064130%6,20071億4186万-0.12%8.671.33
11/27405413403413+0.73%15,80071億4186万-0.36%8.671.33
11/26404410404410+1.36%3,40070億8991万-1.56%8.61.32
11/25416419401404-0.98%20,80069億9469万-3.12%8.491.3
11/22407409407408-1.09%5,60070億6394万-2.63%8.571.31
11/21416424409413-1.2%14,00071億3361万-2.02%8.661.33
11/20425425416418-4.02%19,00072億2007万-1.07%8.761.34
11/19444445423435-0.8%22,40075億2271万+2.84%9.131.4
11/18380452378439+16.47%52,00075億8324万+3.66%9.21.41
11/15380380370377+1.21%21,60065億1104万-10.99%7.91.21
11/14367372367372+1.92%8,60064億3321万-12.47%7.811.2
11/13376380358365-2.8%15,40063億1216万-14.72%7.661.17
11/12375377351376+0.81%13,80064億9374万-12.88%7.881.21
11/11398398373373-4.73%20,60064億4186万-14.17%7.821.2
11/08398400390391-3.34%11,80067億6179万-10.73%8.211.26
11/07402405402405+0.12%9,80069億9526万-8.07%8.491.3
11/06408408403404-0.86%14,40069億8661万-8.6%8.481.3
11/05435435400408-7.39%42,00070億4714万-8.22%8.551.31
11/01443444430440-0.9%7,40076億918万-1.35%9.231.41
10/31436448435444-1%5,00076億7835万-0.45%9.321.43
10/30450459440449-0.33%8,00077億5617万+0.56%9.411.44