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
20201/1, 株式分割 1→2
20183/1, 株式分割 1→2
20164/1, 株式分割 1→2
2014
03/31288289284288+0.17%142,400188億572万-4.04%12.992.02
03/28283288271287+0.97%304,800187億7305万-4.21%12.972.02
03/27271288270285+2.75%270,400185億9341万-5.13%12.842
03/26283284276277-2.25%371,200180億9530万-7.97%12.51.95
03/25298298280283-4.79%681,600185億1175万-5.86%12.781.99
03/24305306297298-1%374,400194億1717万-1.12%13.062.03
03/20302306297301+2.82%416,000196億1289万+0.21%13.192.05
03/19300301288292-3.74%149,600190億7466万-2.22%12.832
03/18306306303304+2.75%154,400198億1677万+1.59%13.332.07
03/17304305293296-2.99%177,600192億8669万-0.8%12.972.02
03/14311312296305-4.09%492,800198億8201万+2.61%13.372.08
03/13317320317318-0.2%216,800207億3013万+7.71%13.942.17
03/12319319316318+0.43%179,200207億7091万+8.66%13.972.17
03/11319325309317+0.2%544,000206億8120万+8.93%13.912.17
03/10315318314316+1.44%320,800206億4043万+9.85%13.882.16
03/07311312307312+1.51%152,000203億4684万+9.05%13.692.13
03/06314315304307-1.64%176,800200億4511万+8.19%13.482.1
03/05304313304312+5.31%324,000203億7946万+11.17%13.712.13
03/04294300294297-1.45%109,600193億5193万+6.32%13.022.03
03/03303303297301-0.29%104,000196億3736万+8.66%13.212.06
02/28295303294302+1.47%198,400196億9444万+9.77%13.252.06
02/27300306294298-2.38%325,600194億901万+8.58%13.062.03
02/26303312300305+3.88%428,800198億8201万+12.04%13.372.08
02/25298299293293-0.72%172,000191億3990万+8.66%12.872
02/24296297294296+0.98%184,000192億7853万+9.85%12.972.02
02/21288294288293+1.65%350,400190億8371万+9.19%12.842
02/20287289286288+0.39%114,400187億7394万+7.82%12.631.97
02/19288288284287-0.43%194,400187億57万+7.8%12.581.96
02/18284289284288+1.63%292,000187億8209万+9.09%12.631.97
02/17279284278283+2.67%110,400184億8047万+7.75%12.431.93
02/14276279275276-1.12%73,600179億9950万+5.34%12.111.88
02/13282282277279-1.28%69,600182億330万+6.94%12.241.91
02/12284286281283+0.85%111,200184億3971万+8.75%12.41.93
02/10273282273280+2.94%191,200182億8482万+8.25%12.31.91
02/07275287270272+3.47%872,800177億6309万+5.57%11.951.86
02/06261264259263+1.06%66,400171億6800万+2.43%11.551.8
02/05256263256261+1.41%165,600169億8866万+1.76%11.431.78
02/04254258253257-0.72%281,600167億5225万+0.74%11.271.75
02/03255263255259+0.29%168,000168億7453万+1.87%11.351.77
01/31256258254258+2.33%145,600168億2562万+1.57%11.321.76
01/30250255246252-1.22%76,800164億4248万-0.35%11.061.72
01/29253259250255+1.39%108,800166億4628万+0.89%11.21.74
01/28253258246252+1.72%71,200164億1802万-0.49%11.041.72
01/27251252246248-2.7%82,400161億4086万-1.79%10.861.69
01/24262262254254-1.69%83,200165億8921万+0.94%11.161.74
01/23263264256259-1.38%95,200168億7453万+2.68%11.351.77
01/22261265256262+0.29%38,400171億1094万+4.53%11.511.79
01/21264266261262-0.66%93,600170億6182万+4.23%11.481.79
01/20264267260263-0.99%73,600171億7594万+5.35%11.551.8
01/17264267261266+0.24%115,200173億4713万+6.4%11.671.82
01/16260268258265+3.01%196,000173億637万+6.58%11.641.81
01/15257259256258+0.83%112,000168億96万+3.88%11.31.76
01/14256257254256-0.24%53,600166億6238万+3.02%11.211.74
01/10255257254256-0.05%90,400167億314万+3.28%11.241.75
01/09254258253256+0.89%173,600167億1129万+3.74%11.241.75
01/08256256251254+0.1%112,800165億6455万+2.83%11.141.73
01/07254255251254+0.59%78,400165億4825万+2.73%11.131.73
01/06250256249252+1.92%134,400164億5043万+2.54%11.071.72
2013
12/30250251245248+0.66%216,000161億4086万+0.61%10.861.69
12/27245250243246+0.61%96,000160億3488万-0.05%10.791.68
12/26239245239244+2.79%37,600159億3706万-0.66%10.721.67
12/25239240236238-1.14%116,800155億500万-3.35%10.431.62
12/24241246241241-2.04%175,200156億8435万-2.63%10.551.64
12/20244246243246-0.25%105,600160億669万-0.61%10.771.68
12/19246246242246+0.15%84,800160億4744万-0.35%10.791.68
12/18245246241246-0.05%116,800160億2299万-0.51%10.781.68
12/17248248244246+0.2%79,200160億3114万-0.86%10.781.68
12/16248248245245+0.05%59,200159億9854万-1.06%10.761.67
12/13250250243245+0.26%107,200159億9039万-1.11%10.761.67
12/12246246243245-0.51%171,200159億4964万-1.36%10.731.67
12/11246248246246-0.51%172,000160億3114万-0.86%10.781.68
12/10246247245247-0.2%174,400161億1264万-0.35%10.841.69
12/09247248246248+0.1%40,000161億4524万-0.15%10.861.69
12/06247248247247+0.2%88,000161億2894万-0.25%10.851.69
12/05248248247247-0.25%84,800160億9634万-0.45%10.831.69
12/04247249247248-0.75%106,400161億3709万-0.6%10.851.69
12/03250251248249-0.25%156,000162億5934万+0.15%10.941.7
12/02251251250250+0.1%60,000163億10万+0.4%10.961.71
11/29248251248250+1.06%259,200162億8379万+0.3%10.951.7
11/28248248246247+0.15%56,000161億1264万-0.75%10.841.69
11/27245247245247-0.2%82,400160億8819万-0.9%10.821.68
11/26248248245247+0.05%60,000161億2079万-0.7%10.841.69
11/25249249247247-0.15%63,200161億1264万-1.15%10.841.69
11/222482482462480%101,600161億3709万-1%10.851.69
11/21246249242248-0.1%176,000161億3709万-1%10.851.69
11/20249250248248-0.4%33,600161億5339万-0.9%10.871.69
11/19249249248249-0.3%5,600162億1859万-0.5%10.911.7
11/18251251249250-0.1%32,800162億6749万-0.2%10.941.7
11/15246250246250+0.65%76,800162億8379万-0.1%10.951.7
11/14248250247248-0.8%77,600161億7784万-0.75%10.881.69
11/13251251248250-0.45%64,000163億825万+0.05%10.971.71
11/12247252247251+1.01%114,400163億8160万+0.5%11.021.72
11/112492502472490%114,400162億1859万-0.1%10.911.7
11/08248250246249+0.05%188,800162億1859万-0.1%10.911.7
11/07250250248249-0.4%41,600162億1044万-0.15%10.91.7
11/06246250246250+1.06%28,800162億7564万-0.15%10.951.7
11/05246247242247+0.51%74,400161億449万-1.2%10.831.69
11/01252252245246-1.5%44,800160億2299万-1.7%10.781.68
10/31254255249250-2.49%91,200162億6749万-0.2%10.941.7
10/30251256246256+2.09%145,600166億8315万+2.35%11.221.75