株価チャート

2013/10/28～2014/03/31

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
20154/1, 株式分割 1→2
2014
03/31320323320321+0.63%4,40027億6284万-3.6%-1.44
03/28323325319319-1.85%13,60027億4563万-2.45%-1.44
03/27328337325325-7.14%24,20027億9727万+1.56%-1.46
03/26345350343350+1.45%26,20030億1245万+11.82%-1.57
03/25350351345345-1.71%26,20029億6941万+13.11%-1.55
03/24358358349351+0.14%14,80030億2105万+18.18%-1.58
03/20368368350351-1.41%15,20030億1675万+21.28%-1.58
03/19362381351356+1.86%23,20030億5978万+26.06%-1.6
03/183523633483490%14,60030億384万+27.37%-1.57
03/17347353347349-1.41%14,00030億384万+31.2%-1.57
03/14350354346354-0.14%23,40030億4687万+37.21%-1.59
03/13364367351355-2.48%30,20030億5118万+41.8%-1.59
03/12368372363364-1.89%28,20031億2864万+50.21%-1.64
03/11380380365371+0.41%39,80031億8889万+58.33%-1.67
03/10376380365369-1.73%47,80031億7598万+63.27%-1.66
03/07405410368376-10.49%136,60032億3192万+71.46%-1.69
03/06423470398420+6.2%534,60036億1063万+98.82%-1.89
03/05395395395395+14.49%53,00033億9976万+96.52%-1.78
03/04350363339345-1.43%89,80029億6941万+79.69%-1.55
03/03350409339350-6.04%364,40030億1245万+89.19%-1.57
02/28360373358373+36.7%515,80032億610万+109.27%-1.68
02/27273273273273+17.2%83,40023億4540万+60.29%-1.23
02/26233233233233+20.78%36,40020億112万+39.22%-1.05
02/25193193193193+26.23%16,60016億5684万+17.38%-0.87
02/24159159152153+1.33%5,80013億1256万-7.01%-0.69
02/201511511511510%40012億9535万-8.23%-0.68
02/19153153151151+0.33%60012億9535万-8.79%-0.68
02/18150150150150-0.66%40012億9105万-9.64%-0.67
02/17150151150151+0.33%6,40012億9965万-9.58%-0.68
02/14159159151151-2.9%5,20012億9535万-10.42%-0.68
02/13164164155155-5.49%5,20013億3408万-8.28%-0.7
02/12159164159164+4.46%1,40014億1154万-3.53%-0.74
02/10156157156157+1.29%3,60013億5129万-7.65%-0.71
02/07149165149155+6.53%16,20013億3408万-9.88%-0.7
02/06147150145146-1.02%9,80012億5231万-15.9%-0.65
02/05140149140147-10.37%49,00012億6522万-15.03%-0.66
02/04162170162164-3.53%8,40014億1154万-4.65%-0.74
02/03174177170170-2.3%8,60014億6319万-1.16%-0.76
01/31173174173174+0.87%80014億9761万+1.75%-0.78
01/30179179173173-3.36%4,20014億8470万+1.47%-0.78
01/29176179176179+0.28%1,40015億3634万+5%-0.8
01/28173180173178+3.19%3,20015億3204万+5.33%-0.8
01/27175175173173-1.15%1,60014億8470万+2.68%-0.78
01/24174175173175+0.29%80015億192万+3.87%-0.79
01/23175175174174-0.57%2,20014億9761万+3.57%-0.78
01/22176178175175-2.23%10,00015億622万+4.17%-0.79
01/21182198179179+2.87%13,40015億4065万+6.55%-0.81
01/20175175174174-0.57%1,80014億9761万+3.57%-0.78
01/171791791751750%2,20015億622万+3.55%-0.79
01/161791801751750%4,80015億622万+2.94%-0.79
01/15171175171175+2.04%2,60015億622万+2.94%-0.79
01/14174174168172-0.58%5,80014億7610万+0.88%-0.77
01/10173177173173+0.58%3,40014億8470万+1.47%-0.78
01/09172175171172+0.29%2,40014億7610万+0.88%-0.77
01/08176176170171-2.84%3,60014億7179万+0.59%-0.77
01/07184184175176-4.35%10,60015億1483万+2.92%-0.79
01/06191191176184-3.41%17,60015億8368万+7.6%-0.83
2013
12/30216216186191+8.24%152,00016億3963万+11.4%-0.86
12/27148180148176+21.8%123,20015億1483万+3.53%-0.79
12/26141180141145+2.85%71,20012億4371万-15.5%-0.65
12/25145145135141-4.75%35,00012億928万-18.79%-0.63
12/24155155147148-4.84%21,80012億6953万-15.23%-0.66
12/201541561541550%3,00013億3408万-11.93%-0.7
12/19155158155155+0.32%5,20013億3408万-12.43%-0.7
12/18154159154155-3.44%7,80013億2978万-13.2%-0.7
12/17163163155160-1.54%5,80013億7712万-11.11%-0.72
12/16171171163163-6.07%10,60013億9863万-10.71%-0.73
12/13173173170173+1.47%4,60014億8901万-5.46%-0.78
12/12172174170171-0.87%5,60014億6749万-7.84%-0.77
12/11177178172172-2.27%13,80014億8040万-7.53%-0.77
12/10181182176176-1.95%13,80015億1483万-5.38%-0.79
12/09186188180180-3.75%42,80015億4495万-3.49%-0.81
12/06225238187187-13.05%153,40016億520万-0.27%-0.84
12/05192215192215+22.92%115,60018億4620万+15.32%-0.97
12/041751751751750%3,20015億192万-5.68%-0.79
12/03171175170175+3.25%2,80015億192万-5.68%-0.79
12/02173173169169-1.46%60014億5458万-8.65%-0.76
11/29183184170172-3.11%14,00014億7610万-7.3%-0.77
11/28183184177177-3.28%3,80015億2343万-4.32%-0.8
11/27182183181183+0.55%1,40015億7508万-1.08%-0.82
11/26182182182182+0.28%60015億6647万-1.62%-0.82
11/25184184182182+0.28%1,20015億6217万-1.89%-0.82
11/22180185180181-1.63%7,40015億5786万-1.63%-0.81
11/21184184184184-2.13%20015億8368万0%-0.83
11/20185188185188+4.44%1,00016億1811万+2.17%-0.85
11/19183187180180-5.76%5,00015億4926万-1.64%-0.81
11/18186191186191+0.79%5,00016億4393万+4.37%-0.86
11/14190190190190+1.88%1,60016億3102万+4.12%-0.85
11/13191195185186-4.62%4,40016億90万+2.76%-0.84
11/12207207181195-5.11%10,40016億7836万+7.73%-0.88
11/11194206186206+4.85%5,80017億6873万+14.17%-0.92
11/08197207194196-12.89%25,00016億8697万+10.11%-0.88
11/07193225193225+21.62%33,60019億3657万+27.12%-1.01
11/06179185179185+3.93%60015億9229万+5.71%-0.83
11/05181181178178+0.28%60015億3204万+1.71%-0.8
11/01181181178178-5.84%2,00015億2774万+1.43%-0.8
10/31182189182189+3.86%2,20016億2241万+7.71%-0.85
10/30177182175182+3.71%5,20015億6217万+4.31%-0.82
10/29176176173175-0.28%1,60015億622万+0.57%-0.79
10/281761761761760%60015億1052万+0.86%-0.79