株価チャート

2013/10/24～2014/03/31

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
20197/1, 株式分割 1→1.05
2014
03/312,4502,5022,4502,502+0.15%1,050344億3865万+1.17%13.380.92
03/282,5242,5462,4982,498+0.88%3,150343億8622万+1.1%13.360.92
03/272,4302,4762,4302,476+0.35%735340億8470万+0.29%13.240.91
03/262,4672,4762,4672,468+0.04%525339億6671万+0.03%13.20.91
03/252,4572,4682,4572,467-0.46%1,575339億5360万-0.01%13.190.91
03/242,5002,5002,4572,478-0.15%2,520341億1092万+0.45%13.250.91
03/202,4762,5142,4482,482-1.29%3,780341億6335万+0.6%13.270.91
03/192,4682,5142,4682,514+1.93%1,575346億908万+1.96%13.450.92
03/182,4672,4672,4672,4670%105339億5360万+0.19%13.190.91
03/172,4672,4672,4212,4670%3,255339億5360万+0.27%13.190.91
03/142,4672,4672,4482,4670%630339億5360万+0.35%13.190.91
03/132,4462,4752,4462,467-0.35%525339億5360万+0.35%13.190.91
03/122,4672,4752,4672,475+0.35%210340億7159万+0.74%13.240.91
03/112,4672,4672,4432,467-0.04%525339億5360万+0.52%13.190.91
03/102,4442,4682,4442,468-0.04%735339億6671万+0.68%13.20.91
03/072,4692,4692,4692,469-0.88%105339億7982万+0.8%13.20.91
03/062,4602,4902,4602,490+1.24%840342億8134万+1.78%13.320.91
03/052,4672,4722,4502,460-0.54%420338億6184万+0.61%13.160.9
03/042,4902,4902,4732,473+0.27%525340億4537万+1.28%13.230.91
03/032,4672,4952,4432,467-0.54%1,155339億5360万+1.13%13.190.91
02/282,4802,4802,4802,480+0.04%2,940341億3714万+1.76%13.260.91
02/272,4672,4862,4652,479+0.5%7,035341億2403万+1.77%13.260.91
02/262,4522,4672,4522,467+0.58%630339億5360万+1.3%13.190.91
02/252,4522,4522,4522,452+1.22%210337億5696万+0.71%13.110.9
02/242,4202,4572,4202,423-1.74%2,520333億5057万-0.58%12.960.89
02/212,4502,4672,4142,466+0.62%7,770339億4049万+1.14%13.190.91
02/202,4102,4542,4102,450+1.38%1,365337億3074万+0.59%13.10.9
02/192,4102,4552,4102,417-2.01%2,730332億7191万-0.73%12.930.89
02/182,4202,4672,4202,467+0.08%3,045339億5360万+1.3%13.190.91
02/172,4502,4652,4142,465-0.04%2,415339億2738万+1.31%13.180.91
02/142,4672,4672,4192,466-0.04%3,150339億4049万+1.43%13.190.91
02/132,4052,4672,4052,467+2.17%2,310339億5360万+1.55%13.190.91
02/122,4152,4152,4142,414-0.43%210332億3258万-0.48%12.910.89
02/102,4002,4302,4002,425+0.24%945333億7678万-0.01%12.970.89
02/062,4522,4522,4192,419-1.36%315332億9813万-0.08%12.940.89
02/052,4572,4572,4522,452+0.27%1,470337億5696万+1.38%13.110.9
02/042,4002,4482,3622,446+1.9%3,780336億6519万+1.27%13.080.9
02/032,4182,4182,4002,4000%210330億3594万-0.46%12.830.88
01/312,4042,4072,3952,400-0.2%1,995330億3594万-0.5%12.830.88
01/302,4102,4722,4052,405-0.39%1,260331億149万-0.34%12.860.88
01/292,4622,5192,4052,414-1.55%9,030332億3258万+0.05%12.910.89
01/282,4192,4522,4022,452+2.84%1,050337億5696万+1.55%13.110.9
01/272,3952,3952,3852,385-0.83%840328億2619万-1.25%12.750.88
01/242,3982,4052,3982,4050%420331億149万-0.51%12.860.88
01/232,4502,4502,4052,405-1.9%1,680331億149万-0.55%12.860.88
01/222,4492,4512,4222,451-0.04%1,050337億4385万+1.34%13.110.9
01/212,4522,4522,4522,452-0.96%210337億5696万+1.38%13.110.9
01/202,5052,5052,4642,476-1.14%525340億8470万+2.41%13.240.91
01/172,5002,5052,5002,505+2.14%420344億7798万+3.63%13.390.92
01/162,4122,4522,4052,452+1.5%2,415337億5696万+1.59%13.110.9
01/152,4242,4322,4162,416+0.04%1,155332億5880万+0.13%12.920.89
01/142,4152,4152,4152,415-0.16%105332億4569万+0.09%12.920.89
01/092,4102,4192,4102,419+0.4%210332億9813万+0.25%12.940.89
01/082,4232,4242,4102,410-0.43%1,260331億6703万-0.14%12.890.88
01/072,4412,4422,4202,420+0.2%1,050333億1124万+0.33%12.940.89
01/062,4102,4372,4102,415+0.96%840332億4569万+0.22%12.920.89
2013
12/272,4432,4432,3922,392-0.12%3,360329億3106万-0.69%12.790.88
12/262,3482,4102,3482,395+2.61%2,100329億7039万-0.53%12.810.88
12/252,3672,3802,3342,334-0.73%5,565321億3138万-2.98%12.480.86
12/242,3552,3652,3512,351-0.12%1,470323億6735万-2.31%12.570.86
12/202,3482,3802,3482,354-0.04%735324億668万-2.23%12.590.86
12/192,4102,4122,3462,355-2.37%4,830324億1979万-2.19%12.60.87
12/182,4242,4292,4122,412-0.67%525332億636万+0.22%12.90.89
12/172,4622,4752,4292,429+0.59%12,810334億2922万+0.98%12.990.89
12/162,4322,4322,4142,414-1.4%1,365332億3258万+0.55%12.910.89
12/132,4162,5052,4162,449-0.46%3,990337億452万+2.11%13.090.9
12/122,4272,5622,4272,460+1.02%16,590338億6184万+2.8%13.160.9
12/112,4342,4382,4192,435+0.08%2,625335億2099万+1.98%13.020.89
12/102,4312,4382,4312,433+0.47%1,470334億9477万+2.07%13.010.89
12/092,4222,4222,4222,422-1.05%210333億3746万+1.76%12.950.89
12/062,4422,4482,4152,448+0.19%4,410336億9141万+3.01%13.090.9
12/052,4462,4462,4222,443-0.16%735336億2587万+2.94%13.060.9
12/042,4192,4472,4192,447+0.78%1,050336億7830万+3.28%13.080.9
12/032,4462,4462,4052,428-0.04%2,625334億1611万+2.65%12.980.89
12/022,4042,4292,4042,429+0.59%1,260334億2922万+2.82%12.990.89
11/292,4182,4192,3982,414-0.43%4,095332億3258万+2.34%12.910.89
11/282,4082,4252,4082,425+1.03%1,155333億7678万+2.87%12.970.89
11/272,3912,4002,3902,400+0.28%3,150330億3594万+1.95%12.830.88
11/262,3932,3932,3932,393+0.4%210329億4417万+1.8%12.80.88
11/252,3822,3842,3812,384+0.48%2,415328億1308万+1.44%12.750.88
11/222,3812,3822,3692,372-0.36%840326億5576万+1%12.690.87
11/212,3632,3812,3632,381+1.58%1,785327億7375万+1.4%12.730.87
11/202,3522,3642,3442,344-0.77%315322億6248万-0.18%12.530.86
11/192,3592,3622,3432,362+0.08%1,050325億1156万+0.59%12.630.87
11/182,3552,3602,3482,360+0.32%840324億8534万+0.55%12.620.87
11/152,3502,3522,3502,352+0.28%2,310323億8046万+0.27%12.580.86
11/142,3522,3522,3342,346-0.28%1,785322億8870万+0.03%12.540.86
11/122,3522,3522,3522,352+0.78%105323億8046万+0.31%12.580.86
11/112,3342,3342,3342,334-0.16%210321億3138万-0.46%12.480.86
11/082,3382,3382,3382,338+0.16%315321億8382万-0.34%12.50.86
11/072,3342,3502,3342,334-0.08%1,575321億3138万-0.54%12.480.86
11/062,3362,3372,3362,336+0.04%1,050321億5760万-0.5%12.490.86
11/052,3572,3572,3352,335+0.08%1,050321億4449万-0.63%12.490.86
11/012,3332,3332,3332,333+0.82%105321億1827万-0.88%12.480.86
10/312,3442,3442,3142,314-2.02%3,150318億5608万-1.77%12.380.85
10/302,3432,3622,3432,362+0.12%1,155325億1156万+0.12%12.630.87
10/292,3592,3592,3592,359+0.73%3,150324億7223万-0.04%12.620.87
10/282,3592,3592,3342,342-0.32%1,470322億3626万-0.81%12.520.86
10/252,3452,3502,3452,350-0.12%420323億4113万-0.53%12.560.86
10/242,3412,3522,3412,3520%630323億8046万-0.45%12.580.86