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
20144/1, 株式分割 1→100
2014
03/31423425422424+0.24%5,70021億9093万-2.75%--
03/28425425421423+0.71%3,50021億8576万-3.2%--
03/27423424419420-1.18%1,10021億7026万-4.11%--
03/26440440425425-3.95%1,00021億9610万-3.19%--
03/25443443437443-0.23%2,20022億8653万+0.8%--
03/24444444442444-0.22%1,70022億9169万+1.03%--
03/20448448433445-0.45%2,50022億9686万+1.25%--
03/19444447441447-0.33%1,90023億719万+1.71%--
03/18431448431448+3.94%80023億1495万+2.05%--
03/17431437431431-1.37%90022億2710万-1.82%--
03/14439440433437-0.79%1,60022億5811万-0.68%--
03/13440441440441+0.23%60022億7619万+0.11%--
03/12434440433440+0.34%3,40022億7102万-0.11%--
03/11434439434438-1.24%2,00022億6327万-0.45%--
03/104444444394440%1,60022億9169万+0.57%--
03/07441444433444+0.57%3,20022億9169万+0.34%--
03/06435441430441-0.23%3,40022億7877万-0.45%--
03/05440442432442+2.79%4,30022億8394万-0.67%--
03/044284304284300%1,90022億2193万-3.8%--
03/03430430425430+0.7%10,10022億2193万-4.23%--
02/28437437425427-2.29%25,30022億643万-5.53%--
02/27433437432437-0.23%2,20022億5811万-3.96%--
02/26439439435438-0.23%1,70022億6327万-4.37%--
02/25439441439439+0.46%4,90022億6844万-4.77%--
02/24441444437437-0.68%1,70022億5811万-5.82%--
02/21438440431440+0.46%2,80022億7361万-5.58%--
02/20445445436438-1.46%90022億6327万-6.61%--
02/19437445435445+1.95%2,60022億9686万-5.83%--
02/18440440436436-0.91%60022億5294万-7.82%--
02/17434440434440-0.79%60022億7361万-7.56%--
02/14447447438444-0.22%3,30022億9169万-7.22%--
02/13453456445445-1.77%4,90022億9686万-7.2%--
02/12451455450453-0.22%5,20023億3820万-5.93%--
02/10455460454454+0.89%2,40023億4337万-5.91%--
02/07443450443450+2.86%3,00023億2270万-6.94%--
02/06436440431437-0.68%2,90022億5811万-9.71%--
02/05444444432440+0.69%5,00022億7361万-9.28%--
02/04444444430437-3.64%13,50022億5811万-10.08%--
02/03465465454454-2.58%7,60023億4337万-7.07%--
01/31464475464466-3.02%13,70024億537万-4.61%--
01/30481486480480-2.44%5,00024億8030万-1.84%--
01/29490492488492+0.82%1,70025億4231万+0.82%--
01/28480490478488+0.62%4,80025億2164万0%--
01/27490490481485-3.39%11,40025億614万-0.61%--
01/24507507498502-0.99%15,40025億9398万+2.87%--
01/235175175055070%13,00026億1982万+4.11%--
01/22506509505507-0.2%8,60026億1982万+4.11%--
01/215105125085080%4,50026億2498万+4.53%--
01/20510511504508+0.59%5,20026億2498万+4.53%--
01/17500509500505-0.59%9,00026億948万+3.91%--
01/16518518499508+0.99%11,30026億2498万+4.74%--
01/15494524491503+2.34%36,40025億9915万+3.93%--
01/14491495488492+1.03%10,20025億3972万+1.55%--
01/10487492484487-1.52%4,30025億1389万+0.52%--
01/09480504480494+2.92%28,90025億5264万+2.28%--
01/08477481475480+0.21%8,80024億8030万-0.62%--
01/07479481477479+0.21%7,20024億7513万-0.83%--
01/06482482474478-1.04%7,00024億6996万-1.04%--
2013
12/30481483476483+0.42%7,90024億9580万0%--
12/27468481468481+1.37%2,50024億8547万-0.21%--
12/26461475461475+2.37%7,50024億5188万-1.56%--
12/25468468462464-1.49%7,10023億9504万-3.84%--
12/24467471465471+1.18%8,90024億3121万-2.39%--
12/20471472464465-2%12,10024億279万-3.53%--
12/19472477466475-0.32%23,90024億5188万-1.76%--
12/18474476472476-0.1%8,60024億5963万-1.45%--
12/17482483477477-1.75%11,90024億6221万-1.35%--
12/16484486480485-0.31%9,60025億614万+0.41%--
12/13487495487487-0.71%2,10025億1389万+0.93%--
12/12489491485490-0.71%2,40025億3197万+1.66%--
12/11497497494494+0.71%1,30025億5006万+2.39%--
12/10493496490490-2.39%12,50025億3197万+1.66%--
12/09510510497502-2.52%7,10025億9398万+4.15%--
12/06490530487515+5.53%21,40026億6115万+7.07%--
12/05490490481488+0.83%5,80025億2164万+1.46%--
12/04486488483484-0.41%9,80025億97万+0.41%--
12/03491491485486-0.21%8,80025億1130万+0.41%--
12/02480487480487+1.46%17,20025億1647万+0.21%--
11/294804804764800%5,10024億8030万-1.44%--
11/28483484477480-0.31%7,10024億8030万-1.44%--
11/27481482477482+0.42%2,90024億8805万-1.33%--
11/26484484479480+0.63%2,70024億7772万-1.94%--
11/25480480476477+0.42%4,70024億6221万-2.56%--
11/22471476471475+0.74%13,00024億5188万-3.16%--
11/21477478471471-0.53%12,40024億3379万-4.07%--
11/20471478471474+0.53%2,50024億4671万-3.76%--
11/19473473471471-0.42%4,30024億3379万-4.27%--
11/18477478471473-0.73%28,70024億4413万-4.06%--
11/15474480474477+0.95%20,30024億6221万-3.54%--
11/14480480472472-1.67%13,90024億3896万-4.45%--
11/134804854804800%1,00024億8030万-3.03%--
11/12472480472480+2.13%2,60024億8030万-3.23%--
11/11472474470470-2.59%27,80024億2863万-5.24%--
11/084804834774830%1,80024億9322万-2.92%--
11/07475486472483-1.03%6,00024億9322万-3.11%--
11/06485490485488+0.52%1,90025億1905万-2.3%--
11/05491492485485-1.22%3,80025億614万-2.81%--
11/01490499482491-5.58%15,40025億3714万-1.6%--
10/31514521512520+1.96%2,00026億8699万+4.21%--
10/30530536505510-3.77%5,20026億3532万+2.41%--