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
20174/21, 株式分割 1→5
2014
03/31516530508528+5.98%129,000128億7832万+1.89%2.550.99
03/28474502474498+3.53%129,000121億5120万-3.86%2.410.94
03/27477487473481-2.2%98,500117億3640万-7.32%2.330.91
03/26487495483492+1.03%30,000119億9992万-5.79%2.380.93
03/25500500480487-2.83%141,500118億7792万-7.1%2.360.92
03/24500508496501-0.75%54,500122億2440万-4.75%2.420.94
03/20509513501505-1.79%52,000123億1712万-4.39%2.440.95
03/19500516500514+2.72%51,500125億4160万-3.02%2.490.97
03/18498503492500+2.63%50,000122億976万-5.76%2.420.94
03/17506507469488-4.24%140,500118億9744万-8.35%2.360.92
03/14525528509509-4.36%83,000124億2448万-4.47%2.460.96
03/13536536530532-0.67%45,000129億9056万+0.08%2.581
03/12539539534536-0.74%41,500130億7840万+1.13%2.591.01
03/11539542536540+0.19%30,000131億7600万+2.47%2.611.02
03/10538539530539+1.43%59,000131億5160万+2.47%2.611.02
03/07535536526531+0.99%53,000129億6616万+1.22%2.571
03/06526528517526+0.04%50,000128億3928万+0.23%2.550.99
03/05521529521526+2.26%28,500128億3440万0%2.550.99
03/04510523508514+0.19%30,500125億5136万-2.39%2.490.97
03/03522529508513-3.5%113,500125億2696万-2.77%2.480.97
02/28539539522532-0.86%81,000129億8080万+0.38%2.571
02/27547547534537-0.81%77,000130億9304万+1.05%2.61.01
02/26543543531541-0.48%59,000132億40万+1.5%2.621.02
02/25550557537544+0.44%94,500132億6384万+1.61%2.631.02
02/24529554528541+2.38%71,000132億528万+0.97%2.621.02
02/21524532524529+1.07%63,500128億9784万-1.75%2.561
02/20549550521523-4.81%104,000127億6120万-3.15%2.530.99
02/19542550540549+1.29%52,000134億536万+1.18%2.661.04
02/18532555532542+1.35%94,500132億3456万-0.29%2.631.02
02/17550550517535-1.94%102,500130億5888万-1.8%2.591.01
02/14566566540546-2.88%173,000133億1752万-0.22%2.641.03
02/13591596556562+3.88%607,500137億1280万+2.55%2.721.06
02/12539541530541+4.2%98,500132億40万-1.1%2.621.02
02/10518527507519+2.69%80,000126億6848万-5.08%2.510.98
02/07517518500506+0.92%86,500123億3664万-7.74%2.450.95
02/06474507474501+5.61%82,000122億2440万-8.91%2.420.94
02/05472484449474+3.13%96,000115億7536万-14.06%2.30.89
02/04492492444460-10.26%208,000112億2400万-16.97%2.230.87
02/03520522508513-2.44%91,000125億744万-8.14%2.480.97
01/31534540523525-1.13%79,000128億1976万-6.01%2.540.99
01/30530543530531-4.08%86,500129億6616万-4.94%2.571
01/29550556540554+2.59%41,500135億1760万-0.89%2.681.04
01/28531540531540+1.81%72,500131億7600万-3.4%2.611.02
01/27540543520530-5.76%216,500129億4176万-4.95%2.571
01/24571579562563-2.8%71,500137億3232万+0.68%2.721.06
01/23580586575579-0.65%38,000141億2760万+3.76%2.81.09
01/22576583573583+0.14%33,000142億2032万+4.63%2.821.1
01/21582585579582+0.55%75,000142億80万+4.68%2.821.1
01/20583585573579-0.72%74,500141億2272万+4.29%2.81.09
01/17582584571583+0.17%39,500142億2520万+5.23%2.821.1
01/16585585581582-0.1%42,500142億80万+5.24%2.821.1
01/15580587578583+1.32%70,500142億1544万+5.35%2.821.1
01/14574576560575-1.13%75,500140億3000万+4.17%2.781.08
01/10580590580582+1.86%154,000141億9104万+5.17%2.811.1
01/09575578567571-1.86%114,500139億3240万+3.07%2.761.08
01/08554590548582+6.44%238,500141億9592万+4.83%2.821.1
01/07541547541547+0.85%56,000133億3704万-1.69%2.651.03
01/06546550542542-0.37%127,000132億2480万-2.69%2.621.02
2013
12/30546551540544-1.66%105,500132億7360万-2.51%2.631.02
12/27541554541553+2.41%65,500134億9808万-1.04%2.681.04
12/26546546535540+0.07%69,500131億8088万-3.36%2.611.02
12/25547547534540-0.04%59,000131億7112万-3.61%2.611.02
12/24540547534540+0.78%144,000131億7600万-3.57%2.611.02
12/20536536532536-0.15%128,500130億7352万-4.32%2.591.01
12/19545545536537-0.92%72,000130億9304万-4.18%2.61.01
12/18542542534542+0.93%43,500132億1504万-3.29%2.621.02
12/17532545532537+1.17%51,500130億9304万-4.18%2.61.01
12/16540542530530-1.41%72,500129億4176万-5.45%2.571
12/13544548536538-1.14%114,000131億2720万-4.1%2.61.01
12/12541548541544-0.15%52,500132億7848万-2.99%2.631.03
12/11551558541545-2.33%79,500132億9800万-2.85%2.641.03
12/10559567557558-1.1%60,000136億1520万-0.71%2.71.05
12/09562567562564+0.32%114,000137億6648万+0.39%2.731.06
12/06555566555562+0.39%60,500137億2256万-0.28%2.721.06
12/05566569560560-1.02%49,500136億6888万-0.85%2.711.06
12/04570575563566-0.95%104,000138億1040万-0.18%2.741.07
12/03599599571571-4.26%146,000139億4216万+0.6%2.771.08
12/02596605592597+0.64%83,500145億6192万+4.7%2.891.12
11/29590601588593-1.33%59,500144億6920万+4.04%2.871.12
11/28607615596601-0.17%112,500146億6440万+5.07%2.911.13
11/27580604578602+3.79%240,000146億8880万+5.24%2.911.13
11/26580589576580+0.59%112,000141億5200万+1.05%2.811.09
11/25576594566577+2.13%212,000140億6904万+0.28%2.791.09
11/22566566557565+1.07%43,000137億7624万-1.98%2.731.06
11/21559559546559+1.42%57,500136億2984万-3.02%2.71.05
11/20551553545551+1.32%53,500134億3952万-4.54%2.671.04
11/19540544536544+1.46%58,500132億6384万-5.95%2.631.02
11/18541546535536-0.78%135,500130億7352万-7.46%2.591.01
11/15539546535540+0.15%108,500131億7600万-7.06%2.611.02
11/14547548538539-0.66%82,000131億5648万-7.51%2.611.02
11/13550550541543-2.48%47,000132億4432万-7.05%2.631.02
11/12547560545557+1.83%49,000135億8104万-4.85%2.691.05
11/11545548534547+2.24%60,000133億3704万-6.56%2.651.03
11/08532540531535-0.93%78,000130億4424万-8.62%2.591.01
11/07570570535540-4.46%251,000131億6624万-7.92%2.611.02
11/06560575560565+1.18%124,500137億8112万-3.78%2.731.06
11/05590598558558-7.74%269,500136億2008万-4.74%2.71.05
11/01597619597605+1.31%94,000147億6200万+3.24%2.931.14
10/31602602590597-0.8%36,000145億7168万+2.09%2.891.13
10/30607616581602-0.82%87,000146億8880万+3.08%2.911.13