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
20144/1, 株式分割 1→100
2014
03/311,4501,4551,3721,409-0.28%394,000567億3366万-6.38%-4.18
03/281,3101,4151,3031,413+9.28%479,100568億9472万-6.67%-4.19
03/271,2041,2991,2011,293-0.08%437,600520億6290万-15.05%-3.84
03/261,3051,3451,2871,294-3.07%524,000521億187万-15.81%-3.84
03/251,4011,4051,3001,335-6.12%503,100537億5270万-14.09%-3.96
03/241,3791,4681,3701,422+3.87%530,400572億5427万-9.2%-4.22
03/201,4501,4771,3561,369-7.5%1,023,800551億2032万-13.02%-4.06
03/191,5331,6001,4581,480+1.65%1,644,300595億8953万-6.74%-4.39
03/181,4221,4811,4211,456+4.75%652,600586億2321万-9%-4.32
03/171,4241,4441,3841,390-3.07%526,500559億6584万-13.88%-4.13
03/141,4801,4861,3961,434-5.1%777,500577億3742万-11.86%-4.26
03/131,5371,5681,5031,511-1.69%397,200608億3769万-7.75%-4.49
03/121,5721,6071,5351,537-3.03%522,100618億8453万-6.51%-4.56
03/111,6201,6241,5701,585-3.41%631,300638億1717万-3.76%-4.7
03/101,6351,6761,6221,641+0.06%721,000660億7191万-1.08%-4.87
03/071,6181,6581,6011,640+3.8%924,800660億3164万-2.32%-4.87
03/061,5501,6071,5411,580+1.35%459,700636億1585万-6.95%-4.69
03/051,5201,5861,5161,559+5.27%830,700627億7032万-9.25%-4.63
03/041,4671,5151,4551,481-3.64%819,100596億2979万-14.64%-4.4
03/031,5681,5761,4801,537-4.06%758,700618億8453万-12.57%-4.56
02/281,6011,6201,5841,602-0.44%525,500645億164万-10.3%-4.76
02/271,6551,6641,6071,609-2.72%498,300647億8348万-11.2%-4.78
02/261,6661,6961,6311,654-1.37%611,900665億9533万-10.16%-4.91
02/251,7121,7201,6701,677-1.87%607,100675億2138万-10.08%-4.98
02/241,6501,7101,6311,709+3.58%830,400688億980万-9.67%-5.07
02/211,6131,6561,6111,650+2.48%518,400662億3793万-13.84%-4.88
02/201,6301,6681,5981,610-3.3%618,200646億3216万-17.1%-4.77
02/191,7051,7651,6491,665-2.35%886,300668億4009万-15.61%-4.93
02/181,6511,7271,6131,705+3.46%508,300684億4586万-14.66%-5.05
02/171,6111,6881,5501,648+1.48%736,700661億5764万-18.66%-4.88
02/141,6901,7351,5901,624-4.25%1,002,200651億9418万-20.97%-4.81
02/131,7601,7681,6901,696-6.3%913,900680億8456万-18.5%-5.02
02/121,8281,8501,7711,810+1.23%784,500726億6100万-13.93%-5.36
02/101,7411,8201,7301,788+4.2%790,000717億7782万-15.74%-5.29
02/071,7751,7881,6911,716+0.12%843,200688億8744万-19.89%-5.08
02/061,6201,7591,6141,714+3.25%1,177,800688億715万-20.65%-5.07
02/051,7491,7751,5801,660+3.23%1,364,500666億3937万-23.82%-4.91
02/041,5901,7581,5201,608-15.41%1,939,400645億5187万-26.84%-4.76
02/032,0752,0781,9001,901-10.92%1,225,500763億1412万-14.14%-5.63
01/312,1002,1902,0732,134+1.57%989,900856億6772万-3.96%-6.32
01/302,2002,2502,0292,101+0.53%1,796,600843億4296万-5.4%-6.22
01/292,0302,1042,0272,090+4.6%752,600839億137万-5.86%-6.19
01/282,0812,0941,9961,998-2.15%1,014,800802億811万-9.96%-5.91
01/272,0822,1482,0372,042-8.51%1,095,900819億7445万-7.98%-6.04
01/242,2302,2772,1902,232-1.5%728,000896億185万+0.36%-6.61
01/232,3352,3392,2552,266-2.33%666,600909億6675万+1.93%-6.71
01/222,2562,3292,2562,320+2.84%892,000931億3454万+4.27%-6.87
01/212,3482,3702,2532,256-3.92%841,400902億4045万+1.39%-6.65
01/202,2812,3652,2812,348+2.18%874,100939億2046万+5.34%-6.92
01/172,2902,3432,2502,298-0.95%830,500919億2045万+2.96%-6.78
01/162,4202,4592,3002,320-2.77%990,400928億46万+3.71%-6.84
01/152,3522,4142,3252,386+4.24%1,110,100954億4047万+6.61%-7.04
01/142,3502,3742,2752,289-4.63%1,123,700915億6045万+2.42%-6.75
01/102,3622,4342,3502,400+1.18%1,108,200960億48万+7.29%-7.08
01/092,2652,3772,2652,372+4.04%1,124,600948億8047万+6.22%-7
01/082,2602,2952,2312,280+1.06%550,000912億45万+2.24%-6.72
01/072,2682,3322,2222,256-0.97%825,700902億4045万+1.12%-6.65
01/062,3042,3142,2352,278-0.39%846,900911億2045万+1.65%-6.72
2013
12/302,1452,3002,1452,287+5.73%1,194,600918億978万+1.6%-6.77
12/272,2062,2192,1312,163-1.05%728,100868億3190万-4.08%-6.4
12/262,1792,2272,1602,186+2.63%1,212,300877億5522万-3.36%-6.47
12/252,0102,1622,0052,130+6.23%1,646,800855億714万-6.17%-6.3
12/242,0832,0852,0052,005-4.75%1,006,300804億8912万-11.75%-5.93
12/202,1152,1752,0862,105-0.43%1,119,000841億1095万-7.76%-6.2
12/192,1122,1502,0702,114+2.13%1,099,200844億7057万-7.52%-6.23
12/182,0222,1002,0112,0700%771,800827億1243万-9.57%-6.1
12/172,0102,1502,0012,070+3.45%1,351,000827億1243万-9.61%-6.1
12/162,1502,1751,9902,001-8.13%1,560,500799億5535万-12.85%-5.89
12/132,1952,2462,1402,178-1.4%1,113,400870億2787万-5.1%-6.42
12/122,2852,2852,1902,209-3.96%1,344,000882億6655万-3.54%-6.51
12/112,3062,3552,2402,300-0.86%1,096,500919億271万+0.52%-6.78
12/102,3422,3892,3162,320-2.11%823,600927億186万+1.62%-6.83
12/092,4102,4192,3382,370-1.46%961,100946億9974万+3.95%-6.98
12/062,5412,5802,3602,405-1.47%2,510,600960億9826万+5.95%-7.08
12/052,3422,4942,3062,441+4.85%2,425,100975億3674万+8.06%-7.19
12/042,3052,3502,2772,3280%823,900930億2152万+3.24%-6.86
12/032,3512,4082,3212,328-0.47%1,268,000930億2152万+2.83%-6.86
12/022,2562,3742,2472,339+2.23%1,607,000934億6106万+3.18%-6.89
11/292,2702,3502,2512,288-0.22%812,800914億2321万+0.75%-6.74
11/282,3402,3762,2002,293-0.95%1,287,500916億2300万+0.57%-6.76
11/272,4862,4952,3102,315-7.66%2,060,800925億207万+0.96%-6.82
11/262,5302,5602,4512,507-0.52%1,767,000997億6656万+8.58%-7.36
11/252,4502,5422,4312,520+5%2,591,3001002億8390万+8.48%-7.39
11/222,3412,5182,3412,400+2.7%3,421,500955億848万+2.61%-7.04
11/212,3642,4292,2952,337-1.23%3,300,900930億138万-0.97%-6.86
11/202,2012,3682,1932,366+7.55%2,932,400941億5544万-0.71%-6.94
11/192,2702,2802,1802,200-2.05%1,034,900875億4944万-8.68%-6.45
11/182,2212,3042,1912,246+1.86%1,745,400893億8001万-7.8%-6.59
11/152,2202,2782,1802,205+0.73%1,101,200877億4841万-10.33%-6.47
11/142,1372,2882,1032,189+4.39%2,092,200871億1169万-11.95%-6.42
11/132,2002,2362,0912,097-5.28%1,264,900834億5053万-16.35%-6.15
11/121,9502,2491,9302,214+12.16%2,440,700881億657万-12.7%-6.5
11/112,0302,0581,9541,974-4.31%986,900785億5572万-23.1%-5.79
11/082,1142,1352,0392,063-4.45%843,400820億9749万-20.78%-6.05
11/072,1612,2252,1422,159-0.05%778,200859億1783万-18.22%-6.33
11/062,2202,3002,1502,160-4.34%1,258,900859億5763万-19.34%-6.34
11/052,1592,2942,0482,258+6.21%2,368,400898億5756万-16.77%-6.62
11/012,1392,2292,0052,126+0.76%2,329,700846億459万-22.63%-6.24
10/312,3262,4402,0702,110-10.48%2,786,500839億6787万-24.37%-6.19
10/302,5582,6362,3532,357-7.93%1,934,700937億9728万-16.54%-6.92