株価チャート

2013/10/29~2014/03/31

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
20234/1, 株式分割 1→2
2014
03/31220221220220+0.46%8,00029億9200万+2.8%6.160.92
03/28218219210219+2.34%24,00029億7840万+2.34%6.140.91
03/27212214209214+0.23%24,00029億1040万0%60.89
03/26213214212214+4.15%48,00029億360万-0.23%5.980.89
03/25205206205205+1.23%8,00027億8800万-4.21%5.740.85
03/24200203200203+1.25%12,00027億5400万-5.81%5.670.84
03/20204204200200-4.31%32,00027億2000万-7.41%5.60.83
03/19205209205209+1.21%6,00028億4240万-3.69%5.860.87
03/18208210205207-0.72%16,00028億840万-4.84%5.790.86
03/17210213208208+0.97%48,00028億2880万-4.59%5.830.87
03/14211211206206-3.74%44,00028億160万-5.5%5.770.86
03/13215215214214-0.47%6,00029億1040万-1.83%60.89
03/12217217215215-1.83%12,00029億2400万-1.38%6.020.89
03/11215219215219+1.62%4,00029億7840万+0.46%6.140.91
03/07215218215216+0.7%16,00029億3080万-1.15%6.040.9
03/062142142142140%6,00029億1040万-1.83%60.89
03/05213214213214+1.18%16,00029億1040万-2.28%60.89
03/04214214212212-1.63%10,00028億7640万-3.86%5.930.88
03/03214215214215-1.83%8,00029億2400万-2.27%6.020.89
02/282192192192190%6,00029億7840万-0.9%6.140.91
02/27222222215219-1.13%22,00029億7840万-1.35%6.140.91
02/26222222222222-1.77%2,00030億1240万-1.12%6.210.92
02/25222226222226+2.04%6,00030億6680万+0.22%6.320.94
02/24224225221221-0.67%12,00030億560万-2.21%6.190.92
02/21221223221223+2.53%10,00030億2600万-1.98%6.230.93
02/20221221213217-1.59%18,00029億5120万-4.82%6.080.9
02/19224224220221+2.08%12,00029億9880万-3.71%6.180.92
02/18217217216216+0.93%4,00029億3760万-5.68%6.050.9
02/17215215213214-1.15%18,00029億1040万-6.96%60.89
02/14231231217217-6.28%26,00029億4440万-6.28%6.070.9
02/13241241231231+1.09%34,00031億4160万-0.43%6.470.96
02/12225229225229+3.63%24,00031億760万-1.51%6.40.95
02/10222223221221+0.92%20,00029億9880万-4.55%6.180.92
02/07214222214219+4.05%10,00029億7160万-5.41%6.120.91
02/06210210210210+1.94%8,00028億5600万-8.7%5.880.87
02/05210217206206-1.9%26,00028億160万-10.43%5.770.86
02/04204213200210-5.41%98,00028億5600万-8.7%5.880.87
02/032232292222220%80,00030億1920万-3.48%6.220.92
01/31230234218222-1.77%76,00030億1920万-3.06%6.220.92
01/30230230225226-5.64%30,00030億7360万-0.88%6.330.94
01/29231240231240+6.92%22,00032億5720万+5.51%6.711
01/28225231223224+1.36%26,00030億4640万-0.88%6.280.93
01/27229229213221-5.76%114,00030億560万-1.78%6.190.92
01/24240240235235-4.29%54,00031億8920万+4.69%6.570.98
01/23255255244245-3.92%42,00033億3200万+9.87%6.861.02
01/22260260255255-1.35%6,00034億6800万+15.38%7.141.06
01/21255262253259+2.38%52,00035億1560万+18.04%7.241.08
01/20243253243253+4.12%50,00034億3400万+16.9%7.071.05
01/17242243242243+1.25%8,00032億9800万+13.32%6.791.01
01/16240242240240-0.21%30,00032億5720万+12.44%6.711
01/15241241236240+3%20,00032億6400万+13.74%6.721
01/14236236231233-1.89%26,00031億6880万+10.95%6.530.97
01/10236238235238+1.28%16,00032億3000万+13.64%6.650.99
01/09239239234235-2.29%32,00031億8920万+12.74%6.570.98
01/08236240235240+2.56%38,00032億6400万+16.5%6.721
01/07225234225234+6.12%62,00031億8240万+14.15%6.560.97
01/06216221216221+5.5%54,00029億9880万+8.62%6.180.92
2013
12/30213225209209+1.95%146,00028億4240万+3.47%5.860.87
12/272072082052050%44,00027億8800万+1.49%5.740.85
12/26206208204205+1.74%24,00027億8800万+1.99%5.740.85
12/25199204199202+0.75%52,00027億4040万+0.25%5.650.84
12/24204205200200-1.96%110,00027億2000万-0.5%5.60.83
12/20203204203204-0.73%16,00027億7440万+1.49%5.720.85
12/19199209199206+3.01%40,00027億9480万+2.75%5.760.86
12/18204204199200-0.75%64,00027億1320万-0.25%5.590.83
12/17205205201201-1.47%38,00027億3360万+0.5%5.630.84
12/16215216203204-0.49%116,00027億7440万+2%5.720.85
12/13200215200205+4.06%128,00027億8800万+3.02%5.740.85
12/12196197194197-0.51%38,00026億7920万-1.01%5.520.82
12/11200200198198-1.49%20,00026億9280万0%5.550.82
12/10202202200201-0.5%20,00027億3360万+1.52%5.630.84
12/09203204202202+1.51%12,00027億4720万+2.54%5.660.84
12/06207207199199-4.1%84,00027億640万+1.53%5.580.83
12/05208208208208+1.97%10,00028億2200万+6.41%5.810.86
12/04209209204204-1.21%30,00027億6760万+4.9%5.70.85
12/03212220206206-4.63%74,00028億160万+6.74%5.770.86
12/02198217198216+9.64%134,00029億3760万+12.5%6.050.9
11/29198200197197-0.51%50,00026億7920万+3.68%5.520.82
11/28199199198198+1.02%26,00026億9280万+4.76%5.550.82
11/27197198196196-0.76%28,00026億6560万+4.26%5.490.82
11/261981981981980%10,00026億8600万+5.61%5.530.82
11/25197201197198+1.02%34,00026億8600万+6.18%5.530.82
11/22198198196196-2.25%24,00026億5880万+5.11%5.480.81
11/21195200195200+3.63%58,00027億2000万+8.11%5.60.83
11/20196196193193-1.78%20,00026億2480万+4.89%5.410.8
11/19197197197197-0.25%14,00026億7240万+7.38%5.510.82
11/18197200196197+1.55%42,00026億7920万+8.24%5.520.82
11/15202202194194-3.24%26,00026億3840万+7.78%5.440.81
11/14198202197201+2.04%88,00027億2680万+12.01%5.620.83
11/13192200192197+3.15%84,00026億7240万+10.39%5.510.82
11/12191192182191+0.26%56,00025億9080万+7.63%5.340.79
11/11200200190190-3.31%110,00025億8400万+7.34%5.320.79
11/08185202185197+6.22%270,00026億7240万+11.65%5.510.82
11/071851881851850%22,00025億1600万+5.71%5.180.77
11/06180185180185+2.78%14,00025億1600万+5.71%5.180.77
11/05185185180180-0.28%8,00024億4800万+3.45%5.040.75
11/011891891811810%12,00024億5480万+4.34%5.060.75
10/31186190181181-2.7%36,00024億5480万+4.34%5.060.75
10/30177189177186+7.23%50,00025億2280万+7.85%5.20.77
10/29174174173173-0.29%6,00023億5280万+0.58%4.850.72