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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2014
03/31164164162164+0.31%24,00036億7540万-2.81%12.320.69
03/28161165160164+1.39%42,00036億6422万-3.68%12.280.69
03/27160162158162-4.01%22,80036億1387万-5%12.110.68
03/26170171167168-0.74%64,40037億6491万-1.03%12.620.71
03/25167170166170+1.19%85,20037億9288万-0.29%12.710.71
03/24169169166168+0.3%83,20036億6659万-1.47%12.270.69
03/20168170166167-1.62%62,40036億5565万-1.76%12.230.68
03/19170171166170+0.44%51,60037億1584万-0.15%12.440.69
03/18170171168169+0.45%31,60036億9943万-0.59%12.380.69
03/171681701671680%70,00036億8301万-1.03%12.330.69
03/14170170166168-1.75%96,40036億8301万-1.03%12.330.69
03/131711721701710%28,00037億4868万+0.74%12.550.7
03/12173173170171-0.87%69,20037億4868万+0.74%12.550.7
03/11174174172173+0.29%17,20037億8151万+1.62%12.660.71
03/10172174172172+0.58%48,00037億7057万+1.32%12.620.71
03/07171172170171-0.15%62,00037億4868万+0.74%12.550.7
03/06171172170172+1.18%24,80037億5415万+0.29%12.560.7
03/05170171169170+0.3%26,00037億1037万-1.45%12.420.69
03/04170171168169-0.73%31,60036億9943万-2.31%12.380.69
03/031711711681700%70,40037億2679万-2.16%12.470.7
02/28172172170170-0.58%34,00037億2679万-2.71%12.470.7
02/27173174171171-0.72%84,00037億4868万-2.7%12.550.7
02/26173174172173+0.15%50,00037億7604万-2.54%12.640.71
02/25171174171172+1.03%35,60037億7057万-3.23%12.620.71
02/24171173170171+0.44%54,80037億3226万-4.21%12.490.7
02/21167172167170+1.95%44,80036億2981万-5.17%12.130.68
02/20171171164167-2.49%63,60035億6032万-7.5%11.890.66
02/19172173170171+1.04%24,80036億5120万-5.66%12.20.68
02/18171172169169+0.45%32,40036億1378万-7.14%12.070.67
02/17167170166168+1.2%98,40035億9774万-8.06%12.020.67
02/14170170164166-1.63%156,80035億5497万-9.65%11.880.66
02/13171171168169-1.74%44,80036億1378万-8.65%12.070.67
02/12172175169172+0.44%91,60036億7793万-7.53%12.290.69
02/10172175170171+0.88%54,80036億6189万-7.93%12.230.68
02/07170171168170+1.8%53,20036億2981万-9.22%12.130.68
02/06167168164167+1.21%59,60035億6566万-10.83%11.910.67
02/05166170163165+1.38%146,40035億2290万-11.9%11.770.66
02/04167169162163-5.52%480,80034億7478万-13.1%11.610.65
02/03188192170172-8.51%388,80036億7793万-8.02%12.290.69
01/31194197186188-2.46%226,00040億2006万+0.53%13.430.75
01/30193197192193-1.41%119,20041億2163万+3.63%13.770.77
01/29195207183196+0.9%641,60041億8043万+5.68%13.970.78
01/28193196191194+0.26%131,20041億4301万+5.3%13.840.77
01/27189197188193+0.52%397,60041億3232万+5.6%13.810.77
01/24192195190192-1.03%136,00041億1094万+5.63%13.730.77
01/23198198194194-1.27%178,40041億5370万+7.32%13.880.78
01/22197199193197-0.38%154,00042億716万+9.31%14.060.79
01/21191198189198+4.64%137,20041億6292万+10.34%13.890.78
01/20190190188189+0.13%75,20039億7849万+6.04%13.280.74
01/171881901881890%103,20039億7322万+6.5%13.260.74
01/16192192188189-0.66%170,40039億7322万+7.1%13.260.74
01/15190191189190+0.4%92,00039億9957万+8.43%13.350.75
01/14188191186189-3.08%157,60039億8376万+8.62%13.30.74
01/10195196191195+0.65%144,40041億1023万+12.07%13.720.77
01/09202203193194-2.27%372,40040億8388万+11.99%13.630.76
01/08188199188198+7.16%533,20041億7873万+15.26%13.950.78
01/071851861831850%128,80038億9945万+8.82%13.010.73
01/06186186180185+0.68%225,60038億9945万+8.82%13.010.73
2013
12/30174184174184+6.52%270,40039億2918万+8.73%13.130.73
12/27171173171173+1.17%87,60036億8862万+2.68%12.320.69
12/26169171169171+1.04%75,60036億4585万+1.49%12.180.68
12/25169169168169+0.3%81,20036億843万+1.05%12.060.67
12/24168170168168+0.3%77,60035億9774万+0.75%12.020.67
12/20169175167168+0.45%239,20034億8854万+0.45%11.630.65
12/191681681671670%41,60034億7295万0%11.580.65
12/181671681671670%24,40034億7295万0%11.580.65
12/171671681671670%56,00034億7295万0%11.580.65
12/16170170167167-1.47%94,00034億7295万0%11.580.65
12/13169170169170+0.15%38,40035億2494万+1.5%11.750.66
12/12169170168169+0.59%68,80035億1974万+1.35%11.740.66
12/11169169167168-0.44%65,60034億9894万+0.75%11.670.65
12/101701701671690%125,60035億1454万+1.2%11.720.65
12/09169169168169+0.75%64,80035億1454万+1.81%11.720.65
12/06167168166168+0.6%80,40034億8854万+1.05%11.630.65
12/051671671661670%74,00034億6775万+0.45%11.560.65
12/04168168166167-0.74%122,00034億6775万-0.15%11.560.65
12/03169169168168-0.3%68,80034億9374万0%11.650.65
12/02170170167169-0.88%144,80035億414万+0.3%11.680.65
11/29167170167170+1.8%85,60035億3534万+1.19%11.790.66
11/28169169165167-1.18%259,20034億7295万0%11.580.65
11/27166182166169+2.42%780,00035億1454万+1.2%11.720.65
11/26164166164165+0.61%63,20034億3135万-1.2%11.440.64
11/25164165163164+0.77%117,20034億1056万-1.8%11.370.64
11/22166169163163-1.66%149,60033億8456万-2.54%11.280.63
11/21167168164166+0.15%54,80034億1666万-0.9%11.390.64
11/20168168165165-1.34%69,60034億1150万-1.05%11.370.64
11/19168168166168-0.45%22,40034億5795万+0.3%11.520.64
11/18169169167168+0.45%59,20034億7344万+0.75%11.570.65
11/15166168165168+0.75%53,60034億5795万+0.9%11.520.64
11/14166168165166+0.45%25,20034億3215万+0.15%11.440.64
11/13166166164166+0.61%11,60034億1666万-0.3%11.390.64
11/12165166164165-0.45%69,60033億9602万-0.3%11.320.63
11/111671671651650%35,60034億1150万+0.15%11.370.64
11/08168168163165-1.64%40,40034億1150万+0.15%11.370.64
11/07166172166168+1.82%73,20034億6827万+1.82%11.560.65
11/06165167164165+0.76%44,00034億634万0%11.350.63
11/05168169163164-1.5%73,20033億8054万-0.76%11.260.63
11/01167167163166-0.15%97,20034億3215万+0.76%11.440.64
10/31174174161167-4.99%199,60034億3731万+0.91%11.450.64
10/30182185172175-9.2%568,40036億1795万+6.21%12.060.67