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
20247/1, 株式分割 1→2
20202/1, 株式分割 1→2
2014
03/31253255247251-0.69%32,400120億3600万-5.38%11.341.18
03/28246254243253+2.54%54,000121億2000万-5.08%11.421.19
03/27250250241246-1.6%58,400118億2000万-7.42%11.141.16
03/26250251246250+0.1%61,200120億1200万-6.27%11.321.18
03/25261261244250-3.94%96,800120億-6.37%11.311.18
03/24263275259260-1.89%67,200124億9200万-2.53%11.771.23
03/20268270260265-1.58%38,000127億3200万-0.28%11.991.25
03/19268272263270-0.65%68,400129億3600万+1.32%12.191.27
03/18289289266271+8.07%262,000130億2000万+2.36%12.271.28
03/17257263251251-4.2%62,400120億4800万-4.92%11.351.18
03/14269269261262-3.14%86,800125億7600万-0.38%11.851.23
03/13272281270271-1.73%30,400129億8400万+3.64%12.231.27
03/12283283275275-3.51%57,200132億1200万+6.27%12.451.3
03/11288288282285-0.87%22,400136億9200万+10.99%12.91.34
03/10289289288288-0.52%50,400138億1200万+12.84%13.011.35
03/07284293282289+3.49%126,800138億8400万+14.33%13.081.36
03/06268284264280+5.27%100,400134億1600万+11.35%12.641.32
03/052662682652660%20,400127億4400万+6.2%12.011.25
03/04267267260266-0.28%45,200127億4400万+7.06%12.011.25
03/03261268248266+2.01%131,200127億8000万+7.79%12.041.25
02/28269269258261-1.79%71,600125億2800万+6.1%11.81.23
02/27258270258266+3.1%75,600127億5600万+8.03%12.021.25
02/26257259253258-1.43%64,000123億7200万+4.78%11.661.21
02/25268269261262-3.15%81,600125億5200万+6.73%11.831.23
02/24270275264270+0.65%68,400129億6000万+10.2%12.211.27
02/21263270259268+2.39%102,400128億7600万+9.94%12.131.26
02/20255268255262+1.95%256,000125億7600万+7.82%11.851.23
02/19253260251257+1.78%150,400123億3600万+6.2%11.621.21
02/18246255243253+1.51%126,800121億2000万+4.34%11.421.19
02/17246249240249+0.61%68,400119億4000万+2.79%11.251.17
02/14248248245247-0.4%59,200118億6800万+2.17%11.181.16
02/132482522482480%139,600119億1600万+2.58%11.231.17
02/12243250243248+1.74%73,600119億1600万+2.58%11.231.17
02/10244244236244+6.43%78,800117億1200万+0.83%11.031.15
02/07234235229229+1.33%47,600110億400万-5.66%10.371.08
02/06224228224226+0.78%27,200108億6000万-6.89%10.231.07
02/05225231224225+0.45%48,000107億7600万-7.61%10.151.06
02/04226234224224-4.99%100,800107億2800万-8.4%10.111.05
02/03238238234235-1.88%39,200112億9200万-3.59%10.641.11
01/31241242238240+0.52%38,400115億800万-1.74%10.841.13
01/30234239234239+0.63%48,400114億4800万-1.85%10.791.12
01/29233240233237+1.94%24,000113億7600万-2.47%10.721.12
01/28236237231233-1.48%94,000111億6000万-4.32%10.511.09
01/27241241235236-4.55%51,600113億2800万-2.88%10.671.11
01/24250250247247-1.79%48,000118億6800万+2.17%11.181.16
01/23251254250252+0.2%31,600120億8400万+4.03%11.381.19
01/22253253251251-0.4%25,200120億6000万+4.25%11.361.18
01/21253253250252+0.7%30,000121億800万+5.1%11.411.19
01/20250251250251+1.11%29,600120億2400万+4.38%11.331.18
01/17245249244248+1.12%50,000118億9200万+3.66%11.21.17
01/162452482452450%40,400117億6000万+2.94%11.081.15
01/15245245244245+0.82%42,400117億6000万+3.38%11.081.15
01/14244246241243-1.62%118,000116億6400万+2.97%10.991.14
01/10250251243247-1.69%97,200118億5600万+5.11%11.171.16
01/09252253248251-0.99%48,000120億6000万+7.37%11.361.18
01/08255255245254-0.39%57,600121億8000万+8.91%11.471.19
01/07255256250255-0.1%58,000122億2800万+10.28%11.521.2
01/06249256246255+2.31%173,600122億4000万+10.87%11.531.2
2013
12/30246253245249+4.4%178,400119億6400万+9.32%11.41.19
12/27235240235239+1.81%140,400114億6000万+5.64%10.921.14
12/26230237229235+2.96%114,000112億5600万+4.69%10.721.12
12/25228229227228-0.76%175,200109億3200万+2.59%10.411.08
12/24230231228230-0.43%168,400110億1600万+3.85%10.491.09
12/20231234230231-1.28%123,200110億6400万+5.25%10.541.1
12/19233234232234+0.11%156,400112億800万+7.11%10.681.11
12/18233235232233-0.11%131,200111億9600万+7.99%10.671.11
12/17226245226234+3.09%288,400112億800万+9.11%10.681.11
12/16227231227227-0.88%76,400108億7200万+6.84%10.361.08
12/13230231227229-0.65%158,000109億6800万+8.29%10.451.09
12/12225238225230+1.21%122,800110億4000万+10.05%10.521.09
12/11236236224227-3.91%276,000109億800万+9.25%10.391.08
12/10240243236237-3.07%381,600113億5200万+14.81%10.811.13
12/09233261233244+9.05%1,470,400117億1200万+19.61%11.161.16
12/06223224222224+0.56%103,200107億4000万+10.77%10.231.07
12/05223224222223+0.45%60,800106億8000万+11.25%10.171.06
12/04222224222222-0.23%81,600106億3200万+11.31%10.131.05
12/03224225222222-0.34%101,600106億5600万+12.12%10.151.06
12/02221225221223+1.6%144,000106億9200万+13.07%10.191.06
11/29219222219219-0.23%115,600105億2400万+11.86%10.031.04
11/28220220217220-0.11%267,200105億4800万+12.69%10.051.05
11/27221222218220-0.56%440,800105億6000万+13.4%10.061.05
11/26231233215221+12.17%1,432,400106億2000万+14.64%10.121.05
11/25198198196197+1.15%56,00094億6800万+2.73%9.020.94
11/22197199194195+0.52%93,60093億6000万+2.09%8.920.93
11/21192195191194+1.57%52,80093億1200万+1.57%8.870.92
11/201911921901910%28,00091億6800万0%8.730.91
11/19189192189191-0.52%22,80091億6800万0%8.730.91
11/18190192188192-0.26%28,40092億1600万+0.52%8.780.91
11/15193194191193-0.13%22,40092億4000万+0.79%8.80.92
11/141931941901930%44,00092億5200万+0.92%8.810.92
11/13188194188193+2.39%31,60092億5200万+1.45%8.810.92
11/12189189186188+0.13%18,80090億3600万-0.92%8.610.9
11/11187190187188+0.53%12,00090億2400万-1.05%8.60.89
11/08184188183187+0.54%20,40089億7600万-1.58%8.550.89
11/07187187186186-0.27%29,20089億2800万-2.11%8.510.89
11/06187187183187-0.27%19,60089億5200万-2.36%8.530.89
11/05190190184187-0.93%18,80089億7600万-2.09%8.550.89
11/01188190188189-1.05%33,60090億6000万-1.18%8.630.9
10/31193193190191-1.17%25,20091億5600万-0.13%8.720.91
10/30193195192193+0.39%49,20092億6400万+1.05%8.830.92