株価チャート

2013/09/18～2014/03/31

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
20214/1, 株式分割 1→2
20174/1, 株式分割 1→2
20144/1, 株式分割 1→200
2014
03/31168168168168+3.07%4,4005億3477万-6.15%-1.32
03/28163163163163+0.15%8005億1886万-9.44%-1.28
03/27163163163163-9.9%1,6005億1806万-9.58%-1.28
03/26181181181181-0.34%1,6005億7496万+0.35%-1.42
03/25178181178181+2.11%9,6005億7695万+0.69%-1.43
03/24175178164178+4.64%12,8005億6501万-1.39%-1.4
03/20170170170170-5.1%1,6005億3995万-5.24%-1.34
03/18176179176179-0.21%11,2005億6899万-0.69%-1.41
03/17179179179179+2.36%3,2005億7019万-0.49%-1.41
03/131751751751750%1,6005億5706万-2.78%-1.38
03/121751751751750%1,6005億5706万-3.31%-1.38
03/101751751751750%8005億5706万-3.31%-1.38
03/071761761751750%1,6005億5706万-3.85%-1.38
03/061751751751750%2,4005億5706万-3.85%-1.38
03/05178178175175-6.6%2,4005億5706万-4.37%-1.38
03/03179188179187-0.07%6,4005億9645万+2.39%-1.47
02/281881881881880%3,2005億9685万+2.46%-1.48
02/26191191188188-2.6%9,6005億9685万+1.9%-1.48
02/24189193189193+3.36%8,0006億645万+4.62%-1.5
02/21186186186186-1.32%8005億8676万+1.22%-1.45
02/201901901891890%3,2005億9463万+2.58%-1.47
02/19189189189189+0.67%2,4005億9463万+2.58%-1.47
02/17190190188188-1.19%2,4005億9070万+1.9%-1.46
02/10190190190190+6.23%5,6005億9778万+2.57%-1.48
02/07175179175179+2.81%3,2005億6274万-3.45%-1.39
02/06174174174174+2.21%8005億4738万-6.59%-1.35
02/05165170165170+0.67%8,0005億3556万-8.6%-1.32
02/03168172168169-5.66%5,6005億3202万-9.69%-1.32
01/30168179168179+2.29%6,4005億6392万-4.79%-1.39
01/28161180161175+6.79%14,4005億5132万-6.91%-1.36
01/27164164160164-6.36%11,2005億1627万-13.29%-1.28
01/24181181175175-3.51%4,0005億5132万-7.41%-1.36
01/23183190179181-4.79%7,2005億7140万-4.54%-1.41
01/22183191181191+1.6%7,2006億15万+0.26%-1.48
01/151851881851880%6,4005億9070万-1.32%-1.46
01/14191191188188-4.46%1,6005億9070万-1.32%-1.46
01/10196196196196+5.3%2,4006億1826万+2.75%-1.53
01/09196196186186+0.61%2,4005億8715万-1.91%-1.45
01/07185185185185-3.77%8005億8361万-2.5%-1.44
01/06189193189193+2.67%2,4006億645万+1.32%-1.5
2013
12/30199199184188-5.66%4,8005億9070万-1.32%-1.46
12/27199199199199-0.5%8006億2614万+5.16%-1.55
12/25198200198200+10.66%7,2006億2929万+6.25%-1.56
12/24180181180181+0.28%3,2005億6864万-3.48%-1.41
12/20199199180180-9.32%3,2005億6707万-4.26%-1.4
12/181991991991990%4,0006億2535万+5.59%-1.55
12/171991991991990%1,6006億2535万+6.15%-1.55
12/16196199194199+1.15%4,8006億2535万+6.15%-1.55
12/13194196194196+1.68%3,2006億1826万+5.51%-1.53
12/11193193193193+3.42%1,6006億802万+3.76%-1.5
12/09187187187187-4.29%8005億8794万+0.34%-1.45
12/06184195184195+5.41%9,6006億1432万+4.84%-1.52
12/05188188185185-0.67%2,4005億8282万-0.54%-1.44
12/04181186181186-0.67%3,2005億8676万+0.13%-1.45
12/03188188188188+3.45%8005億9070万+0.27%-1.46
12/02191191181181-5.23%1,6005億7101万-3.07%-1.41
11/291911911911910%8006億251万+2.27%-1.49
11/28191191191191+2%2,4006億251万+2.27%-1.49
11/261881881881880%2,4005億9070万+0.27%-1.46
11/22188188188188-3.23%2,4005億9070万+0.81%-1.46
11/211961961941940%11,2006億1039万+3.61%-1.51
11/20194194194194+6.38%17,6006億1039万+3.61%-1.51
11/19190190182182-3.51%2,4005億7376万-2.61%-1.42
11/18181189179189+4.86%14,4005億9463万-0.13%-1.47
11/14179183179180+4.35%4,8005億6707万-5.26%-1.4
11/13173173173173-1.43%8005億4344万-9.21%-1.34
11/12175175175175-0.71%3,2005億5132万-7.41%-1.36
11/11176176176176-4.08%8005億5525万-6.25%-1.37
11/061841841841840%8005億7888万-2.26%-1.43
11/05184184184184-0.68%4,0005億7888万-2.26%-1.43
11/01186186185185-1.33%15,2005億8282万-1.07%-1.44
10/31191191188188-1.57%4,0005億9070万+0.81%-1.46
10/30195195190191-0.26%2,4006億15万+3.53%-1.48
10/29190191190191-1.42%6,4006億172万+3.8%-1.49
10/28196196194194+1.31%1,6006億1039万+6.46%-1.51
10/25193193191191+2.68%4,0006億251万+6.25%-1.49
10/24190190186186-2.61%12,8005億8676万+4.63%-1.45
10/23195195191191-1.35%5,6006億251万+8.66%-1.49
10/22205205194194-0.58%5,6006億1078万+10.79%-1.51
10/21187203187195+5.98%9,6006億1432万+12.72%-1.52
10/18188188180184-2.52%5,6005億7967万+8.24%-1.43
10/17183196183189+4.07%4,8005億9463万+11.69%-1.47
10/16185196181181+0.07%8,0005億7140万+7.96%-1.41
10/15206206176181-12.12%16,8005億7101万+8.53%-1.41
10/11206206194206+6.45%20,8006億4977万+23.5%-1.61
10/10195214194194+4.66%23,2006億1039万+17.42%-1.51
10/09231236185185-21.22%75,2005億8321万+12.88%-1.44
10/08223263220235+10.59%113,6007億4034万+43.29%-1.83
10/07175213175213+21.43%44,8006億6946万+31.17%-1.66
10/04157175157175+12%29,6005億5132万+9.38%-1.36
10/03154156153156-0.95%6,4004億9225万-2.95%-1.22
10/02158158158158-9.86%1,6004億9697万-2.62%-1.23
09/30169175169175+3.7%4,0005億5132万+7.36%-1.36
09/27169169169169+3.85%3,2005億3163万+3.53%-1.31
09/26163163163163+4.84%8005億1194万-0.31%-1.27
09/25156156154155+1.64%6,4004億8831万-5.49%-1.21
09/24164164153153-12.86%5,6004億8043万-8.13%-1.19
09/20174183164175+7.69%12,8005億5132万+4.17%-1.36
09/19150163150163+18.83%21,6005億1194万-3.85%-1.27
09/181371441371370%4,8004億3081万-19.56%-1.07