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
20181/1, 株式分割 1→2
2014
03/31497497477489-0.1%53,80087億6405万-5.05%12.160.94
03/28454501447490+7.82%147,80087億7301万-5.32%12.170.94
03/27472473444454-3.71%137,00081億3676万-12.36%11.290.87
03/26488490472472-3.68%54,00082億5125万-9.67%11.450.88
03/25513513481490-1.81%42,60085億6625万-6.94%11.890.92
03/24524524485499-4.68%93,60087億2375万-5.94%12.10.93
03/20505524494523+5.98%248,40091億5250万-1.51%12.70.98
03/19475515475494+4.78%208,60086億3625万-7.24%11.980.92
03/18478480471471-0.63%64,80082億4250万-11.96%11.440.88
03/17480488473474-2.27%103,00082億9500万-11.73%11.510.89
03/14480493475485-2.02%200,00084億8750万-10.02%11.780.91
03/13495510493495-1%50,20070億7850万-7.82%9.820.76
03/12506511498500-3.57%116,20071億5000万-6.37%9.920.76
03/11529529516519-3.26%152,00074億1455万-2.17%10.290.79
03/10536539530536+0.19%103,00076億6480万+1.71%10.640.82
03/07536538533535-2.9%99,00076億5050万+1.52%10.620.82
03/06557559550551+0.18%16,80078億7930万+4.36%10.930.84
03/05541557541550+1.29%36,60078億6500万+3.97%10.910.84
03/04536555536543+1.4%28,80077億6490万+2.65%10.770.83
03/03540552517536-1.83%51,60076億5765万+1.42%10.630.82
02/28556565543546-1.89%41,00078億65万+2.92%10.820.83
02/27566567550556-0.54%35,80079億5080万+4.71%11.030.85
02/26532563529559+1.64%59,40079億9370万+5.27%11.090.85
02/25564569550550-1.7%77,80078億6500万+3.19%10.910.84
02/24565580545560+4.68%134,00080億85万+4.19%11.10.86
02/21524547524535+1.81%42,20076億4335万-0.65%10.610.82
02/20540540516525-4.55%49,40075億750万-2.23%10.420.8
02/19574576543550-4.76%55,60078億6500万+2.8%10.910.84
02/18563587563578+0.87%84,00082億5825万+8.76%11.460.88
02/17542575540573+6.81%108,00081億8675万+8.63%11.360.88
02/14550575503536-2.55%95,40076億6480万+2.68%10.640.82
02/13562568538550-3.17%86,20078億6500万+6.18%10.910.84
02/12563583536568+8.09%236,40081億2240万+10.72%11.270.87
02/10560560517526+3.24%130,00075億1465万+3.85%10.430.8
02/07476518475509+12.36%159,80072億7870万+1.8%10.10.78
02/06403461403453+12.55%119,80064億7790万-8.67%8.990.69
02/054184213754030%164,40057億5575万-18.52%7.990.62
02/04397424390403-11.93%253,20057億5575万-18.36%7.990.62
02/03508519435457-14.82%158,20065億3510万-6.92%9.070.7
01/31558558525537-3.77%51,20076億7195万+10.16%10.650.82
01/30542558523558-0.54%48,40079億7225万+16.15%11.060.85
01/295885885535610%62,80080億1515万+18.75%11.120.86
01/28539571535561+7.58%89,00080億1515万+20.54%11.120.86
01/27524565521521-8.36%120,00074億5030万+14.25%10.340.8
01/24550575544569-2.57%156,00081億2955万+26.33%11.280.87
01/23565610563584+2.82%199,00083億4405万+31.72%11.580.89
01/22584585550568-5.97%195,80081億1525万+30.46%11.260.87
01/21650650578604-7.15%362,20086億3005万+41%11.970.92
01/20624700600650+13.54%758,00092億9500万+55.13%12.90.99
01/17525664525573+11.38%1,315,20081億8675万+39.98%11.360.88
01/16487535487514+8.44%260,60073億5020万+27.86%10.20.79
01/15475487463474+3.49%70,20067億7820万+19.7%9.410.72
01/14451470449458-2.55%78,20065億4940万+16.54%9.090.7
01/10440478436470+6.58%101,60067億2100万+20.51%9.330.72
01/09448448440441-0.79%49,20063億630万+14.25%8.750.67
01/08440448433445+6.59%140,60063億5635万+16.36%8.820.68
01/07400435400417+5.57%121,00059億6310万+10.03%8.270.64
01/06395400395395+0.64%83,00056億4850万+5.05%7.840.6
2013
12/30391399391393+0.51%35,00056億1275万+4.95%7.790.6
12/27401410384391-2.38%91,60055億8415万+5.26%7.750.6
12/26390405390400+4.58%118,20057億2000万+8.7%7.940.61
12/25371384370383+4.51%190,20054億6975万+5.37%7.590.58
12/24357368355366+2.66%164,00052億3380万+1.95%7.260.56
12/20355362355357-0.83%181,80050億9795万+0.14%7.070.55
12/19362364354360-0.55%41,20051億4085万+2.13%7.130.55
12/18360365360362-0.82%12,20051億6945万+3.58%7.170.55
12/17357367357365+3.26%58,80052億1235万+5.35%7.230.56
12/16376376349353-5.87%115,60050億4790万+3.22%70.54
12/13382383368375+0.27%55,20053億6250万+10.62%7.440.57
12/12380380369374-3.48%66,20053億4820万+11.64%7.420.57
12/11392392378388-1.9%72,00055億4125万+17.07%7.690.59
12/10396397385395+1.28%70,20056億4850万+21.17%7.840.6
12/09401414375390-1.89%270,20055億7700万+21.5%7.740.6
12/06391398389398+1.66%132,00056億8425万+25.79%7.890.61
12/05390394390391+4.13%135,80055億9130万+25.32%7.760.6
12/04381381371376-1.31%145,60053億6965万+22.31%7.450.57
12/03393395380381-3.3%184,20054億4115万+25.58%7.550.58
12/02365400365394+9.31%257,00056億2705万+31.61%7.810.6
11/29350380350360+0.84%226,60051億4800万+22.45%7.140.55
11/28350375350357+1.56%349,40051億510万+23.1%7.080.55
11/27350358347352-2.23%235,80050億2645万+22.9%6.970.54
11/26333367333360+7.47%522,80051億4085万+27.48%7.130.55
11/25344345330335+1.83%306,00047億8335万+20.32%6.640.51
11/22324340309329+7%684,60046億9755万+19.45%6.520.5
11/21281313281307+11.03%447,20043億9010万+13.28%6.090.47
11/20280280277277-0.9%12,40039億5395万+2.79%5.490.42
11/19283284279279-0.36%34,00039億8970万+4.1%5.540.43
11/18277280275280+0.72%34,20040億400万+4.87%5.560.43
11/15284284278278-0.36%40,80039億7540万+4.91%5.520.42
11/14284285270279-0.89%113,40039億8970万+5.68%5.540.43
11/13276291276282+2.74%172,20040億2545万+7.03%5.590.43
11/12275275270274+1.67%59,40039億1820万+4.98%5.440.42
11/11272276269270+0.94%52,00038億5385万+3.65%5.350.41
11/08270272267267-1.11%24,20038億1810万+3.09%5.30.41
11/07270272270270-0.55%14,80038億6100万+4.65%5.360.41
11/06268272266272-0.37%14,60038億8245万+5.23%5.390.42
11/05274274264273-0.73%21,20038億9675万+6.03%5.410.42
11/01277277266275-0.9%49,80039億2535万+7.23%5.450.42
10/31277281275277+0.36%46,00039億6110万+8.63%5.50.42
10/30277280275276-0.54%49,60039億4680万+8.66%5.480.42