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
20184/1, 株式分割 1→2
20174/1, 株式分割 1→2
201410/1, 株式分割 1→2
2014
03/31813826796820-1.06%149,600231億3974万+9.63%13.122.32
03/28781831781829+6.25%152,000233億8666万+11.39%13.262.34
03/27783785758780-2.8%365,600220億1097万+5.41%12.482.21
03/26825825801803-0.77%164,000226億4590万+8.74%12.842.27
03/25821826806809-3%144,800228億2227万+9.74%12.942.29
03/24799838781834+4.38%229,600235億2775万+13.59%13.342.36
03/20823828785799-4.34%260,000225億4008万+9.27%12.782.26
03/19800841800835+4.05%366,400235億6303万+14.38%13.362.36
03/18785825778803+4.9%449,600226億4590万+10.08%12.842.27
03/17749779749765+2.34%237,600215億8768万+5.08%12.242.16
03/14758769745748-2.92%304,800210億9385万+2.68%11.962.11
03/13763773748770+2.5%298,400217億2878万+5.91%12.322.18
03/12716760716751+5.62%503,200211億9967万+3.76%12.022.12
03/11689711688711+3.83%220,800200億7090万-1.49%11.382.01
03/10705705681685-2.49%136,800193億3015万-5.12%10.961.94
03/07703709696703+0.9%87,200198億2398万-2.97%11.241.99
03/06691698686696+2.39%97,600196億4761万-3.97%11.141.97
03/05684700678680+0.37%149,600191億8905万-6.46%10.881.92
03/04668689668678-0.37%130,400191億1850万-7.06%10.841.92
03/03696696676680-1.09%117,600191億8905万-6.98%10.881.92
02/28698698680688-1.43%237,600194億70万-6.34%111.94
02/27718718694698-1.76%134,400196億8289万-5.36%11.161.97
02/26714720708710-1.22%120,000200億3563万-4.05%11.362.01
02/25721734706719+0.88%269,600202億8255万-3.26%11.52.03
02/24713730701713-1.55%246,400201億618万-4.36%11.42.01
02/21735749718724+1.22%200,000204億2364万-2.85%11.582.05
02/20739739713715-3.7%248,000201億7672万-3.9%11.442.02
02/19761763739743-3.88%186,400209億5275万-0.2%11.882.1
02/18743775743773+4.75%205,600217億9933万+4.11%12.362.18
02/17746746725738-1.17%241,600208億1166万-0.07%11.82.08
02/14779789746746-3.55%220,000210億5857万+1.39%11.942.11
02/13831834766774-5.5%272,000218億3460万+5.56%12.382.19
02/12808835805819+4.63%331,200231億447万+12.47%13.12.31
02/10763805761783+4.33%376,000220億8152万+8.38%12.522.21
02/07746763744750+4.17%264,800211億6440万+4.6%122.12
02/06688723663720+0.35%522,400203億1782万+0.84%11.522.04
02/05721723695718+4.94%240,000202億4727万+0.91%11.482.03
02/04700700681684-5.69%162,400192億9487万-3.43%10.941.93
02/03735745721725-0.51%120,000204億5892万+2.69%11.62.05
01/31731754725729+0.34%204,800205億6474万+3.66%11.662.06
01/30735739719726-2.52%137,600204億9419万+3.9%11.622.05
01/29739750736745+2.58%72,000210億2330万+7.04%11.922.11
01/28733741726726-0.17%63,200204億9419万+4.95%11.622.05
01/27736743725728-4.59%166,400205億2946万+5.74%11.642.06
01/24748778743763+0.66%125,600215億1714万+11.31%12.22.16
01/23774781756758-2.1%114,400213億7604万+11.4%12.122.14
01/22783793760774-2.21%200,000218億3460万+14.63%12.382.19
01/21750809745791+4.46%365,600223億2844万+18.1%12.662.24
01/20725781725758+6.88%320,000213億7604万+14.25%12.122.14
01/17703718703709+0.89%98,400200億35万+7.71%11.342
01/16713728701703-1.23%148,000198億2398万+7.25%11.241.99
01/15693711693711+1.97%200,800200億7090万+9.09%11.382.01
01/14684698676698+1.45%236,000196億8289万+7.31%11.161.97
01/10673700669688+2.42%228,000194億70万+6.26%111.94
01/09669671665671+0.56%92,000189億4213万+4.07%10.741.9
01/08661669659668+0.19%72,000188億3631万+3.81%10.681.89
01/07663670661666+0.57%72,800188億104万+3.94%10.661.88
01/06673673656663-0.75%86,400186億9522万+3.68%10.61.87
2013
12/30669674663668+0.56%124,800188億3631万+4.62%10.681.89
12/27653664650664+1.92%216,000187億3049万+4.36%10.621.88
12/26639654639651+2.76%170,400183億7775万+2.72%10.421.84
12/256296406296340%148,000178億8391万+0.44%10.141.79
12/24643643625634-1.74%158,400178億8391万+0.6%10.141.79
12/20638649638645+0.58%120,800182億138万+2.54%10.321.82
12/19643648636641+0.2%199,200180億9556万+2.44%10.261.81
12/186406466296400%110,400180億6028万+2.73%10.241.81
12/17645649631640-0.39%109,600180億6028万+3.39%10.241.81
12/16650650633643+0.78%156,800181億3083万+4.3%10.281.82
12/13655659638638-0.97%218,400179億8974万+4.17%10.21.8
12/12626646625644+1.78%132,800181億6611万+5.88%10.31.82
12/11633650633633-1.94%91,200178億4864万+4.72%10.121.79
12/10636650634645+1.78%198,400182億138万+7.86%10.321.82
12/09629635625634+3.05%136,800178億8391万+7.23%10.141.79
12/06624626602615-2.96%152,800173億5480万+5.13%9.841.74
12/05635640634634-0.2%100,000178億8391万+9.08%10.141.79
12/04638646631635-3.61%169,600179億1919万+10.43%10.161.8
12/03631663625659+4.98%298,400185億8939万+15.57%10.541.86
12/02625631625628+0.4%74,400177億754万+11.26%10.041.77
11/29623625623625+0.4%136,800176億3700万+11.81%101.77
11/28625626619623+1.12%110,400175億6645万+12.16%9.961.76
11/27625625614616-1.5%115,200173億7244万+11.93%9.851.74
11/26626626621625-0.79%117,600176億3700万+14.47%101.77
11/25623631622630+1.2%123,200177億7809万+16.24%10.081.78
11/22625641621623+2.47%352,800175億6645万+15.92%9.961.76
11/21589614589608+1.57%193,600171億4316万+13.98%9.721.72
11/20606606594598-0.83%93,600168億7860万+13.07%9.571.69
11/19599606595603+1.47%150,400170億1970万+14.66%9.651.71
11/18585596576594+4.05%161,600167億7278万+13.65%9.511.68
11/15569573566571+0.44%84,000161億2021万+9.86%9.141.61
11/14558573557569+2.02%198,400160億4967万+9.8%9.11.61
11/13543558542558+2.65%116,800157億3220万+8.04%8.921.58
11/12550558539543-2.58%121,600153億2655万+5.67%8.691.54
11/11549559546558+3.24%246,400157億3220万+8.46%8.921.58
11/08514543514540+1.65%264,000152億3836万+5.26%8.641.53
11/07525541517531+10.82%459,200149億9145万+3.76%8.51.5
11/06477487476479+0.52%145,600135億2757万-6.55%7.671.36
11/05490491476477-2.43%172,800134億5703万-7.4%7.631.35
11/01501501487489-2.74%177,600137億9213万-5.65%7.821.38
10/31503508501503-0.25%73,600141億8014万-3.37%8.041.42
10/30503509502504+0.12%68,000142億1542万-3.5%8.061.42