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
20144/1, 株式分割 1→100
2014
03/31229235203218-1.36%236,80018億870万+28.24%-51.56
03/28214230210221+4.25%298,60014億4173万+33.13%-40.15
03/27207216174212+2.42%136,20013億8302万+30.06%-38.52
03/26203220202207+1.22%174,20013億5040万+29.38%-37.61
03/25202230202205+2.25%506,00013億3409万+30.25%-37.15
03/24211216193200-4.44%381,50013億474万+29.87%-36.34
03/20210234207209-0.38%565,50013億6541万+38.61%-38.03
03/19202250202210+5.05%996,40013億7062万+41.96%-38.17
03/18189209185200+2.62%600,50013億474万+36.99%-36.34
03/17190215184195+11.37%1,168,10012億7146万+35.35%-35.41
03/14158180152175+6.84%347,40011億4164万+23.24%-31.79
03/13187199155164-1.8%818,40010億6858万+17%-29.76
03/12155167152167+21.93%191,90010億8815万+19.14%-30.31
03/11140140124137-2.98%104,9008億9244万-1.58%-24.85
03/10146146137141-3.23%63,8009億1984万+0.71%-25.62
03/07145148144146+1.18%23,9009億5050万+3.33%-26.47
03/06147148140144-2.04%36,6009億3941万+2.13%-26.16
03/05149154140147-4.11%60,5009億5898万+3.52%-26.71
03/04140160140153+9.66%107,50010億8万+7.96%-27.85
03/03137140134140+2.19%42,8009億1201万-1.55%-25.4
02/28128137128137+6.88%51,7008億9244万-4.34%-24.85
02/27128129124128-0.7%18,5008億3503万-11.11%-23.26
02/26129133129129-2.13%27,5008億4090万-11.71%-23.42
02/25131132130132+1.07%5,4008億5917万-10.41%-23.93
02/24130132130130-0.38%19,8008億5003万-12.55%-23.67
02/21133134128131-0.68%60,8008億5329万-12.8%-23.76
02/20132133131132-0.3%9,0008億5917万-13.36%-23.93
02/19128135128132+1.23%41,4008億6178万-13.66%-24
02/18130132128131-3.55%28,6008億5134万-15.81%-23.71
02/17135136134135-0.44%4,5008億8265万-13.82%-24.58
02/14140143133136-3.62%18,7008億8657万-13.99%-24.69
02/13141144138141+0.28%36,0009億1984万-11.32%-25.62
02/12149149140141-5.51%25,3009億1723万-12.13%-25.54
02/10148150140149+0.88%14,6009億7072万-8.15%-27.03
02/07144149143148+2.64%11,1009億6224万-8.95%-26.8
02/06145145141144+0.84%13,8009億3745万-11.84%-26.11
02/05154154143143-5%29,7009億2962万-13.11%-25.89
02/04153157148150-6.54%87,2009億7855万-9.09%-27.25
02/03156163155161+1.33%34,20010億4705万-3.31%-29.16
01/31159165150158+0.57%58,30010億3335万-4.58%-28.78
01/30160160148158-1.56%19,40010億2748万-5.69%-28.62
01/29157162157160+1.98%17,00010億4379万-4.19%-29.07
01/28155160153157+0.77%22,20010億2356万-6.05%-28.51
01/27158162154156-3.77%66,50010億1574万-7.32%-28.29
01/24162174156162-0.06%186,70010億5553万-4.26%-29.4
01/23166166155162-2.59%138,50010億5618万-4.2%-29.41
01/221671671651660%58,00010億8423万-1.66%-30.2
01/21167169163166-2%27,50010億8423万-1.66%-30.2
01/20168171166170-0.99%37,80011億641万+0.36%-30.81
01/17174174170171+0.65%68,70011億1750万+1.36%-31.12
01/16174174168170+0.06%32,40011億1033万+1.92%-30.92
01/15169174169170-0.82%56,30011億968万+2.47%-30.9
01/14168176166172+0.88%46,20011億1881万+3.94%-31.16
01/10170174168170+0.59%53,00011億902万+4.29%-30.89
01/09172172167169-0.53%22,70011億250万+4.32%-30.7
01/08162170162170+0.47%125,50011億837万+4.88%-30.87
01/07169172168169-1.11%34,60011億315万+5.03%-30.72
01/06173173168171+0.59%52,90011億1555万+7.55%-31.07
2013
12/30170172168170+0.12%59,30011億902万+8.28%-30.89
12/27169172167170-0.06%68,10011億772万+8.85%-30.85
12/26165172165170+2.29%40,50011億837万+10.32%-30.87
12/25167173165166-1.42%53,70010億8358万+9.28%-30.18
12/24168172165169+2.43%121,50010億9924万+11.59%-30.61
12/20168168164165-2.55%56,40010億7314万+9.67%-29.89
12/19170172163169+0.6%72,80011億120万+13.29%-30.67
12/18171172161168-1.58%170,80010億9467万+14.15%-30.49
12/17184189169171-3.13%346,10011億1229万+17.59%-30.98
12/16179195175176+0.69%957,30011億4817万+23.08%-31.98
12/13174182165175+7.77%401,30011億4034万+23.97%-31.76
12/12156188155162+1.38%490,00010億5814万+16.69%-29.47
12/11160190156160-1.84%677,30010億4379万+16.79%-29.07
12/10160170151163+0.62%348,70010億6336万+19.85%-29.61
12/09168200160162-3.23%1,302,20010億5683万+20.9%-29.43
12/06138167138167+21.83%1,146,20010億9206万+26.82%-30.41
12/05136140136137-1.15%130,0008億9635万+4.89%-24.96
12/04137141131139+1.46%76,2009億679万+6.92%-25.25
12/03141145136137+1.26%118,4008億9374万+5.38%-24.89
12/02139141134135-6.69%222,0008億8265万+4.08%-24.58
11/29150160140145-12.07%801,8009億4593万+11.54%-26.34
11/28141167141165+20.28%1,073,60010億7575万+26.85%-29.96
11/27131144130137+5.38%62,8008億9439万+7.11%-24.91
11/26129134126130+2.2%17,7008億4873万+1.64%-23.64
11/25125128125127+1.92%2,6008億3046万-0.55%-23.13
11/22127129120125-2.8%31,8008億1481万-2.42%-22.69
11/21130135126129-3.24%25,6008億3829万-0.39%-23.35
11/20129140129133+2.15%14,4008億6634万+3.75%-24.13
11/19127136127130-4.06%16,0008億4808万+1.56%-23.62
11/18143145135136-1.09%30,5008億8396万+6.69%-24.62
11/15125145123137+12.02%113,7008億9374万+8.73%-24.89
11/14124125122122+0.25%4,5007億9784万-2.94%-22.22
11/13124125122122+1.24%23,9007億9589万-3.17%-22.17
11/12121123121121-0.41%13,0007億8610万-4.37%-21.89
11/11121123121121-1.94%7,3007億8936万-3.97%-21.98
11/08121124121123-0.96%5,3008億502万-2.06%-22.42
11/07119125119125+1.88%10,0008億1285万-1.11%-22.64
11/06118123115122+3.47%8,3007億9784万-2.94%-22.22
11/05120120111118-3.11%38,2007億7110万-6.19%-21.48
11/01125126119122-2.79%25,0007億9589万-3.17%-22.17
10/31124126122126-2.64%20,1008億1872万-0.4%-22.8
10/30132135125129-4.52%28,6008億4090万+2.3%-23.42