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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
2014
03/31302306300303+0.39%152,40096億8957万-0.66%15.733
03/28297305288302+2.37%164,40096億5226万-1.04%15.672.99
03/27293296284295+2.2%166,80094億2841万-3.33%15.312.92
03/26275289275289+4.15%220,20092億2588万-5.72%14.982.86
03/25279285277277-2.12%182,40088億5812万-10.06%14.382.74
03/24281288280283+0.65%301,20090億4388万-8.41%14.692.8
03/20294295279281-4.2%247,20089億8529万-9.3%14.592.78
03/19297298291294+0.34%379,80093億7943万-5.63%15.232.91
03/18293298292293+1.98%126,00093億4748万-6.55%15.182.9
03/17294301287287-2.66%218,40091億6639万-8.36%14.892.84
03/14305305294295-4.74%337,80094億1672万-6.16%15.292.92
03/13313314307309-1.54%133,80098億8542万-1.49%16.053.06
03/12313317313314-1.1%117,600100億3988万+0.37%16.33.11
03/11318322313318+0.37%136,800101億5173万+1.82%16.493.14
03/10316321314317-0.11%148,200101億1445万+1.44%16.423.13
03/07317323315317+0.53%124,800101億2510万+1.55%16.443.14
03/06312318309315+0.91%114,600100億7184万+0.69%16.363.12
03/05313321311312+0.97%98,40099億8129万-0.53%16.213.09
03/04304310303309-0.27%100,20098億8542万-1.8%16.053.06
03/03310311300310-0.96%235,20099億1205万-1.85%16.13.07
02/28319322313313-3.39%275,400100億792万-1.83%16.253.1
02/27328329320324-0.77%221,400103億5945万+0.67%16.823.21
02/26321328319327+1.92%249,600104億3935万+1.14%16.953.23
02/25317324315321+2.56%339,000102億4228万-1.38%16.633.17
02/24311319309313-1.11%226,20099億8662万-4.43%16.223.09
02/21311318310316+2.1%160,800100億9506万-3.95%16.393.13
02/20312315306310-2.31%153,60098億8741万-6.21%16.063.06
02/19312325312317-0.58%227,400101億2168万-4.57%16.443.14
02/18309319308319+3.86%157,200101億8025万-4.59%16.533.15
02/17314314293307-0.49%129,00098億222万-8.41%15.923.04
02/14323323300308-2.99%306,00098億5014万-8.78%163.05
02/13326326315318-2.8%250,200101億5363万-6.24%16.493.15
02/12322328318327+3.81%369,600104億4647万-3.54%16.963.24
02/10308315307315+4.42%240,000100億6311万-7.35%16.343.12
02/07305308295302+1.46%312,00096億3716万-11.27%15.652.99
02/06285302285297+4.82%309,00094億9872万-12.81%15.422.94
02/05296298277284-1.33%443,40090億6212万-17.06%14.722.81
02/04267297267288-5.94%906,00091億8459万-16.18%14.912.84
02/03317323305306-6.81%565,20097億6494万-11.14%15.863.02
01/31350350314328-0.96%698,400104億7841万-4.65%17.023.25
01/30330337330331-4.43%550,800105億7958万-3.45%17.183.28
01/29342347334347+4.26%515,400110億6942万+1.32%17.983.43
01/28348351332332-1.87%1,243,200106億1685万-2.25%17.243.29
01/27351353334339-11.77%2,152,800108億1918万-0.1%17.573.35
01/24371388369384-0.17%898,800122億6209万+13.9%19.913.8
01/23363385363385+4.53%1,165,200122億8339万+15.12%19.953.8
01/22364373360368+0.91%412,800117億5095万+11.13%19.083.64
01/21372373363365-1.13%421,800116億3593万+10.79%18.93.6
01/20358372357369+3.12%724,200117億6894万+12.74%19.113.65
01/17355359353358+1.13%243,000114億1247万+10.34%18.533.53
01/16359359351354-1.58%343,200112億8478万+9.78%18.333.5
01/15359363351359+1.6%352,200114億6567万+11.89%18.623.55
01/14350361344354-1.35%482,400112億8478万+10.82%18.333.5
01/10370373352358-2.27%898,800114億3907万+13.04%18.583.54
01/09358372350367+7.63%2,428,800117億510万+16.77%19.013.63
01/08336347333341+3.23%844,200108億7510万+9.54%17.663.37
01/07331338326330-1.1%569,400105億3459万+6.8%17.113.26
01/06332341328334+0.1%474,600106億5164万+8.33%17.33.3
2013
12/30328336325333+3.04%777,000106億4880万+8.93%17.293.3
12/27323329321324+1.68%1,235,400103億3466万+6.41%16.783.2
12/26313325313318+2.25%609,000101億6427万+5.01%16.513.15
12/25305313303311+2.25%894,00099億4065万+3.04%16.143.08
12/24307309303304-0.6%551,40097億2235万+1.11%15.793.01
12/20303307302306+1.49%362,40097億6714万+1.72%15.863.03
12/19303306301302-0.11%370,20096億2358万+0.56%15.632.98
12/18301305300302-0.93%141,00096億3422万+0.67%15.642.98
12/17301308301305+2.01%346,80097億2461万+1.95%15.793.01
12/16309309294299-2.29%411,00095億3320万-0.06%15.482.95
12/13311312305306-1.77%235,80097億5651万+2.63%15.843.02
12/12310312304311+1.08%268,80099億3196万+4.47%16.133.08
12/11308310305308-0.7%324,00098億2563万+3.7%15.963.04
12/10307313305310+0.65%521,40098億9475万+4.43%16.073.06
12/09309310305308+1.15%365,40098億3094万+4.11%15.963.05
12/06308309303305-1.88%348,00097億1929万+2.93%15.783.01
12/05309313306311+0.7%567,60099億538万+4.9%16.093.07
12/04309311302308-2.12%529,20098億3626万+4.17%15.973.05
12/03303316303315+4.02%1,118,400100億4894万+6.06%16.323.11
12/02305305300303+1.51%594,00096億6080万+1.62%15.692.99
11/29293305291298+1.59%1,116,60095億1725万+0.11%15.452.95
11/28291294289294+0.69%422,40093億6837万-1.45%15.212.9
11/27293293288292+0.06%491,40093億457万-2.13%15.112.88
11/26286292284292+2.46%534,60092億9925万-2.18%15.12.88
11/25285287284285+0.41%222,00090億7594万-4.85%14.742.81
11/22285290283283-2.24%928,80090億3873万-5.24%14.682.8
11/21293303288290-0.97%393,00092億3043万-3.07%14.992.86
11/20292299292293-0.11%142,80093億2067万-1.79%15.142.89
11/19299299291293-3.57%359,40093億3128万-1.68%15.152.89
11/18303305300304+2.13%148,80096億7630万+1.96%15.713
11/15291300289298+4.08%324,60094億7460万+0.51%15.392.93
11/142852912852860%163,80091億304万-3.11%14.782.82
11/13288290286286-2.39%223,80091億304万-2.78%14.782.82
11/12285295284293+1.62%229,80093億2598万-0.4%15.142.89
11/11294295287288-0.86%123,00091億7735万-1.65%14.92.84
11/08285294283291+0.29%220,20092億5697万-0.46%15.032.87
11/07300303287290-4.24%364,20092億3043万-0.4%14.992.86
11/06293305290303+2.6%202,80096億3914万+4.37%15.652.99
11/05300300285295-3.28%537,60093億9498万+2.43%15.262.91
11/01318318293305-3.12%294,00097億1345万+6.27%15.773.01
10/31318318311315+0.59%177,000100億2662万+10.08%16.283.11
10/30327330308313-4.23%757,20099億6823万+10.21%16.193.09