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
2014
03/31719727712725+1.83%1,968,2004538億9925万+4.55%18.752.85
03/28702712701712+1.86%1,730,8004457億5475万+2.82%18.422.8
03/27687700681699+1.53%1,719,0004376億1025万+0.94%18.082.75
03/26687691680688+0.66%1,625,0004310億3200万-0.58%17.812.71
03/25681689680684+0.37%1,879,8004282億1275万-1.37%17.692.69
03/24667684667681+2.48%1,520,6004266億4650万-1.87%17.632.68
03/20676678663665-0.97%794,6004163億925万-4.25%17.22.61
03/19679682670671-0.37%1,141,0004203億8150万-3.59%17.372.64
03/18673678668674+1.66%1,333,0004219億4775万-3.37%17.432.65
03/17673674659663-1.49%963,8004150億5625万-5.09%17.152.61
03/14685687672673-2.68%2,105,4004213億2125万-3.79%17.412.65
03/13690695687691+0.58%823,4004329億1150万-1.29%17.892.72
03/12704705687687-3.17%1,498,4004304億550万-1.72%17.782.7
03/11712717706710+0.5%911,8004445億175万+1.5%18.372.79
03/10703711700706-0.77%1,504,4004423億900万+1.15%18.282.78
03/07707714704712+1.28%1,303,2004457億5475万+1.93%18.422.8
03/06702707698703+0.5%841,2004401億1625万+0.64%18.192.76
03/05700702696699+0.29%937,2004379億2350万+0.14%18.092.75
03/04683699677697+1.53%1,342,6004366億7050万-0.14%18.042.74
03/03682687670687+0.15%2,074,8004300億9225万-1.65%17.772.7
02/28689698674686-0.36%2,809,2004294億6575万-1.93%17.742.7
02/27700706683688-2.34%2,525,0004310億3200万-1.85%17.812.71
02/26701708699705-1.05%1,610,4004413億6925万+0.36%18.242.77
02/25717717707712+0.64%1,364,8004460億6800万+1.28%18.432.8
02/24713722699708-1.19%2,481,2004432億4875万+0.64%18.312.78
02/21713723709716+1.7%1,373,0004485億7400万+1.7%18.532.82
02/20708714702704-0.56%996,8004410億5600万0%18.222.77
02/19711713702708-0.21%1,121,0004435億6200万+0.43%18.332.79
02/18703713699710+1.57%1,598,0004445億175万+0.5%18.372.79
02/17695704689699+1.53%1,169,6004376億1025万-1.06%18.082.75
02/14704713684688-1.22%1,854,2004310億3200万-2.69%17.812.71
02/13711715696697-2.38%1,309,0004363億5725万-1.62%18.032.74
02/12738754706714+1.78%2,317,6004470億775万+0.63%18.472.81
02/10707708691701+1.37%638,6004391億7650万-1.27%18.152.76
02/07688693682692+1.92%842,2004332億2475万-2.74%17.92.72
02/06682692675679+0.07%1,250,0004250億8025万-4.71%17.562.67
02/05675682667678+1.19%1,474,0004247億6700万-4.91%17.552.67
02/04688697670670-4.01%1,761,6004197億5500万-6.03%17.342.64
02/03702714698698-0.99%716,2004372億9700万-2.24%18.072.75
01/31701710697705+0.5%971,2004416億8250万-1.26%18.252.77
01/30710722696702-2.16%1,756,2004394億8975万-1.61%18.162.76
01/29704725704717+3.02%994,2004492億50万+0.56%18.562.82
01/28695704691696+0.14%1,812,0004360億4400万-2.11%18.022.74
01/27702704695695-2.87%1,036,6004354億1750万-2.11%17.992.73
01/24717723713716-1.58%1,114,6004482億6075万+0.92%18.522.82
01/237357397267270%1,078,2004554億6550万+2.68%18.822.86
01/22720730717727+1.04%822,2004554億6550万+2.97%18.822.86
01/21723725715720-0.14%1,045,2004507億6675万+2.06%18.632.83
01/20723723716721-0.55%612,2004513億9325万+2.49%18.652.84
01/17717733714725+0.56%1,489,0004538億9925万+3.21%18.752.85
01/16728728712721-1.17%1,373,2004513億9325万+2.93%18.652.84
01/15730737723729+1.46%1,261,0004567億1850万+4.44%18.872.87
01/14725725707719+0.07%1,273,4004501億4025万+3.23%18.62.83
01/10709719695718-0.21%1,307,2004498億2700万+3.31%18.592.83
01/09722725715720-1.37%894,0004507億6675万+3.53%18.632.83
01/08729730721730+1.18%667,2004570億3175万+5.12%18.882.87
01/07727731717721-0.96%781,8004517億650万+4.04%18.662.84
01/06727739724728+0.83%1,209,4004560億9200万+5.05%18.852.86
2013
12/30723727718722+0.98%782,0004523億3300万+4.34%18.692.84
12/27712715708715+1.27%787,0004479億4750万+3.47%18.512.81
12/26694709690706+2.54%886,4004423億900万+2.17%18.272.78
12/25685693683689-0.29%862,8004313億4525万-0.36%17.822.71
12/24687694686691+0.29%983,2004325億9825万-0.22%17.872.72
12/20693695685689-0.36%1,119,8004313億4525万-0.36%17.822.71
12/19694696682691+0.22%1,915,6004329億1150万-0.14%17.892.72
12/18682690681690+0.8%1,250,4004319億7175万-0.36%17.852.71
12/17678685676684+2.17%1,336,8004285億2600万-1.16%17.72.69
12/16677682670670-0.74%834,6004194億4175万-3.53%17.332.63
12/13673684669675-0.52%2,168,4004225億7425万-3.09%17.462.65
12/12683684676678-1.02%776,8004247億6700万-2.73%17.552.67
12/11693698682685-0.65%1,159,2004291億5250万-2%17.732.7
12/10688691685690+0.66%1,073,6004319億7175万-1.64%17.852.71
12/09683687677685+1.86%1,116,4004291億5250万-2.42%17.732.7
12/06674675663673-0.81%1,172,8004213億2125万-4.34%17.412.65
12/05680686678678-0.66%1,299,6004247億6700万-3.83%17.552.67
12/04682693681683-0.58%1,420,6004275億8625万-3.33%17.672.69
12/03694695685687-1.01%1,698,6004300億9225万-3.04%17.772.7
12/02705707693694-1.42%1,503,8004344億7775万-2.19%17.952.73
11/29706709699704-0.42%1,197,8004407億4275万-0.92%18.212.77
11/28703708697707+1%926,4004426億2225万-0.63%18.292.78
11/27701709696700-1.06%1,818,4004382億3675万-1.62%18.112.75
11/26706720702707-0.49%1,816,6004429億3550万-0.7%18.32.78
11/25711715707711+0.07%895,2004451億2825万-0.21%18.392.8
11/22720730705710-0.77%2,037,4004448億1500万-0.28%18.382.79
11/21715719707716+1.71%1,922,6004482億6075万+0.49%18.522.82
11/20699713699704+1.44%1,850,4004407億4275万-1.19%18.212.77
11/19682701682694+0.95%1,894,4004344億7775万-2.6%17.952.73
11/18706706681687-1.86%2,273,4004304億550万-3.51%17.782.7
11/15708714695700+1.45%2,762,6004385億5000万-1.82%18.122.75
11/14693699682690+0.58%1,923,2004322億8500万-3.23%17.862.71
11/13714716661686-6.67%3,306,0004297億7900万-3.79%17.762.7
11/12714735708735+2.37%1,190,8004604億7750万+2.94%19.022.89
11/117307367127180%1,126,0004498億2700万+0.84%18.582.82
11/08720726716718-0.42%888,2004498億2700万+0.98%18.582.82
11/07739739717721-2.04%816,0004517億650万+1.55%18.662.84
11/06723742722736+2.15%1,257,8004611億400万+3.81%19.052.9
11/05718731712721+2.2%1,700,8004513億9325万+1.77%18.652.83
11/01718720703705-1.81%1,022,2004416億8250万-0.42%18.252.77
10/31723724714718+0.63%1,993,2004498億2700万+1.27%18.582.82
10/30725729712714-0.49%3,325,8004470億775万+0.78%18.472.81