株価チャート

2013/09/27～2014/03/31

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
202110/1, 株式分割 1→4
2014
03/31618618618618-2.95%400397億1760万-2.6%15.22.12
03/26642642629636+1.15%4,800409億2360万+0.35%15.672.18
03/25625629625629+2.03%4,000404億5728万-1.1%15.492.16
03/24619619617617+1.69%5,200396億5328万-3.52%15.182.11
03/20648648595606-6.37%12,400389億9400万-5.57%14.932.08
03/19645648645648+0.04%5,200416億4720万+0.7%15.942.22
03/18638647638647+3.35%3,600416億3112万+0.82%15.942.22
03/176266266266260%1,600402億8040万-2.45%15.422.15
03/14643643625626-0.63%30,000402億8040万-2.45%15.422.15
03/12630630630630-2.29%1,200405億3768万-1.83%15.522.16
03/106386456386450%2,400414億8640万+0.62%15.882.21
03/06625645625645+1.18%6,400414億8640万+0.94%15.882.21
03/046386386386380%800410億400万+0.08%15.72.19
03/03638638638638+0.08%800410億400万+0.55%15.72.19
02/28637637637637-1.92%400409億7184万+0.95%15.682.18
02/27650650650650+1.88%3,600417億7584万+3.26%15.992.23
02/26638638638638+0.04%4,000410億400万+2%15.72.19
02/25637638631637+1.15%4,800409億8792万+2.29%15.692.18
02/24630630630630+0.4%800405億2160万+1.61%15.512.16
02/20628628628628-0.08%1,600403億6080万+1.54%15.452.15
02/19638638628628+0.48%4,000403億9296万+2.11%15.462.15
02/186256256256250%4,800402億+2.12%15.392.14
02/13628628625625-3.85%1,200402億+2.63%15.392.14
02/12650650650650+1.13%1,200418億800万+7.08%162.23
02/10630643630643+0.82%800413億4168万+6.59%15.832.2
02/07626638626638-7.27%1,200410億400万+6.25%15.72.19
02/04671688671688-2.48%4,800442億2000万+15.35%16.932.36
01/29695705675705+2.55%19,200453億4560万+19.29%17.362.42
01/28643688643688+10.89%6,800442億2000万+17.32%16.932.36
01/27646646620620-2.05%4,800398億7840万+6.9%15.272.13
01/24632633632633-0.31%6,400407億1456万+9.52%15.592.17
01/23635635635635+1.15%400408億4320万+10.43%15.642.18
01/22626628626628+0.44%1,200403億7688万+9.75%15.462.15
01/20625625625625+0.81%400402億+10.04%15.392.14
01/17598620598620+3.77%4,400398億7840万+9.73%15.272.13
01/16575600575598+3.91%2,800384億3120万+6.51%14.712.05
01/15580580575575+0.44%1,600369億8400万+2.86%14.161.97
01/14573573572573+0.04%3,600368億2320万+2.78%14.11.96
01/105725725725720%18,800368億712万+2.92%14.091.96
01/09573573572572+1.1%800368億712万+3.11%14.091.96
01/07566566566566-0.7%400364億512万+2.17%13.941.94
01/06575580570570-1.72%30,400366億6240万+3.07%14.031.95
2013
12/30568580568580+2.88%6,800373億560万+5.07%14.281.99
12/27565565552564-0.62%13,200362億6040万+2.31%13.881.93
12/26555568554567+3.47%12,800364億8552万+3.14%13.971.94
12/25555555548548-1.22%236,000352億6344万-0.14%13.51.88
12/24545558545555-0.45%12,400356億9760万+0.91%13.671.9
12/205585585585580%6,400358億5840万+1.55%13.731.91
12/19563563555558+0.45%18,400358億5840万+1.55%13.731.91
12/18555555555555+0.18%3,200356億9760万+1.09%13.671.9
12/16570571554554-0.18%23,200356億3328万+0.91%13.641.9
12/13560560554555-2.76%6,800356億9760万+1.09%13.671.9
12/12563571545571+2.75%9,200367億1064万+4.15%14.051.96
12/11563563556556-1.29%8,000357億2976万+1.55%13.681.9
12/10575575563563-1.27%17,600361億9608万+2.88%13.861.93
12/09558570557570+2.7%13,200366億6240万+4.2%14.031.95
12/06538555538555+3.98%22,000356億9760万+1.46%13.671.9
12/05533534525534+0.23%6,400343億3080万-2.42%13.141.83
12/04533533533533-0.05%5,600342億5040万-2.83%13.111.83
12/03538538533533-0.84%6,400342億6648万-2.96%13.121.83
12/02538538535537-0.05%3,600345億5592万-2.32%13.231.84
11/295385385375380%5,200345億7200万-2.63%13.231.84
11/28538540538538-0.92%4,400345億7200万-2.63%13.231.84
11/27546546538543-0.69%18,000348億9360万-1.9%13.361.86
11/265495495465460%6,400351億3480万-1.4%13.451.87
11/255465465455460%4,800351億3480万-1.4%13.451.87
11/225465465455460%4,400351億3480万-1.58%13.451.87
11/21546546545546-1.84%6,000351億3480万-1.58%13.451.87
11/20545557545557+2.06%7,600357億9408万+0.09%13.71.91
11/19546556545545-0.86%8,400350億7048万-2.11%13.431.87
11/185515535505500%4,000353億7600万-1.43%13.541.89
11/13556556550550-0.05%2,000353億7600万-1.43%13.541.89
11/12550550550550-1.03%2,000353億9208万-1.39%13.551.89
11/11556556556556-0.04%400357億6192万-0.71%13.691.91
11/08548556548556+1.78%1,600357億7800万-0.85%13.71.91
11/075475475475470%400351億5088万-2.76%13.461.87
11/06545547545547+0.28%2,000351億5088万-3.27%13.461.87
11/05545549545545-2.15%10,800350億5440万-3.88%13.421.87
11/01557557557557-0.04%3,200358億2624万-2.11%13.711.91
10/31557557557557-0.27%400358億4232万-2.41%13.721.91
10/30559559559559+0.45%400359億3880万-2.49%13.761.92
10/29561561556556-1.02%5,600357億7800万-3.09%13.71.91
10/285625625625620%4,400361億4784万-2.43%13.841.93
10/25562562562562-0.44%4,400361億4784万-2.6%13.841.93
10/24565565558565-0.96%4,000363億864万-2.5%13.91.94
10/23557570557570+2.47%7,600366億6240万-1.72%14.031.95
10/22557557556556-0.04%800357億7800万-4.26%13.71.91
10/18557557557557+0.04%1,200357億9408万-4.55%13.71.91
10/17557557556556-0.09%4,000357億7800万-4.91%13.71.91
10/16560560557557-0.58%5,200358億1016万-5.15%13.711.91
10/11560560560560-0.44%1,200360億1920万-4.92%13.791.92
10/10564570563563-0.44%6,400361億8000万-4.82%13.851.93
10/08565565565565-0.88%2,000363億4080万-4.56%13.911.94
10/07568570564570+0.44%2,000366億6240万-3.88%14.031.95
10/04568568568568+0.84%1,600365億160万-4.46%13.971.95
10/03563563563563+0.49%800361億9608万-5.26%13.861.93
10/02580580560560-3.86%8,400360億1920万-5.88%13.791.92
10/01580583580583+0.43%800374億6640万-2.27%14.342
09/30595595580580-3.29%5,200373億560万-2.85%14.281.99
09/27600600600600-0.04%400385億7592万+0.46%14.772.06