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
2014
03/31195197194196+0.26%110,400113億3848万+1.3%7.760.39
03/28194195192195+3.17%223,000113億948万+1.04%7.740.39
03/27191191188189-3.08%141,800109億6150万-1.56%7.50.38
03/26192196192195+1.04%211,400113億948万+1.04%7.740.39
03/25193194191193+0.26%153,800111億9349万0%7.660.39
03/241921971921930%214,600111億6449万-0.26%7.640.39
03/20195196193193-1.53%194,200111億6449万-0.26%7.640.39
03/19193199193196+0.51%219,200113億3848万+1.3%7.760.39
03/18196198192195+1.3%119,000112億8049万+0.78%7.720.39
03/17195195192192-0.52%117,800111億3549万-0.52%7.620.38
03/141931951911930%1,062,400111億9349万0%7.660.39
03/13195196193193-0.52%130,800111億9349万0%7.660.39
03/12195196194194-1.52%101,600112億5149万+0.52%7.70.39
03/11197198196197+1.81%109,400114億2548万+2.07%7.820.39
03/10195197193194-0.51%27,400112億2249万+0.78%7.680.39
03/07192195192195+1.83%85,800112億8049万+0.78%7.720.39
03/06192192189191+0.79%53,800110億7749万-1.04%7.580.38
03/05192192189190+0.26%63,600109億9050万-1.81%7.520.38
03/04185190185189+2.16%94,000109億6150万-2.58%7.50.38
03/03188188185185-2.63%175,400107億2951万-4.64%7.340.37
02/28192193189190-1.55%102,000110億1950万-2.56%7.540.38
02/27195198192193-1.53%58,600111億9349万-1.03%7.660.39
02/26194199194196+0.77%117,800113億6748万0%7.780.39
02/25192195192195+1.57%122,600112億8049万-0.77%7.720.39
02/24194195191192-1.03%91,600111億649万-2.79%7.60.38
02/21195195191194+2.11%73,200112億2249万-2.27%7.680.39
02/20192194189190-2.07%231,400109億9050万-4.29%7.520.38
02/19200200193194-1.78%176,800112億2249万-2.76%7.680.39
02/18197198192197+1.55%86,600114億2548万-1.01%7.820.39
02/17198198192194-2.02%88,800112億5149万-3%7.70.39
02/14202203193198+1.54%167,800114億8348万-1%7.860.4
02/13200200195195-1.52%94,600113億948万-2.5%7.740.39
02/12198203197198+0.76%143,400114億8348万-1.49%7.860.4
02/10199199195197+2.88%75,800113億9648万-2.24%7.80.39
02/07198198191191+2.14%143,600110億7749万-4.98%7.580.38
02/06191191187187-1.84%155,800108億4551万-7.43%7.420.37
02/05197197187191+2.42%176,600110億4850万-5.69%7.560.38
02/04190192180186-4.37%516,800107億8751万-7.92%7.380.37
02/03200202194195-3.47%290,200112億8049万-3.71%7.720.39
01/31207207198202+0.75%229,400116億8647万-0.25%80.4
01/30198202198200-0.5%142,800115億9947万-0.99%7.940.4
01/29198203198201+2.29%114,400116億5747万-0.5%7.980.4
01/281972011961970%160,000113億9648万-2.72%7.80.39
01/27194199194197-2.24%224,400113億9648万-2.72%7.80.39
01/24203204200201-1.71%221,600116億5747万-0.5%7.980.4
01/23210210204205-3.08%130,400118億6046万+1.24%8.120.41
01/22210211207211+0.72%156,200122億3744万+4.46%8.380.42
01/21211211207210-0.24%113,200121億5045万+4.23%8.320.42
01/20211211208210-0.24%114,200121億7945万+5%8.340.42
01/17207213206211+0.48%299,400122億844万+5.25%8.360.42
01/16203210203210+2.44%339,000121億5045万+5.28%8.320.42
01/15201206200205+1.74%216,400118億6046万+3.28%8.120.41
01/14201203199201-1.23%217,200116億5747万+1.52%7.980.4
01/10203204201204-0.25%126,400118億246万+2.78%8.080.41
01/092052062012040%147,800118億3146万+3.55%8.10.41
01/08203205199204+1.75%210,600118億3146万+3.55%8.10.41
01/07201203200201-1.47%101,800116億2847万+2.3%7.960.4
01/06204205202204-0.49%145,400118億246万+3.83%8.080.41
2013
12/30203205201205+0.99%255,800118億6046万+4.34%8.120.41
12/27204204199203+3.05%269,200117億4446万+3.85%8.040.41
12/26192198192197+2.61%136,000113億9648万+0.77%7.80.39
12/25190196190192-1.03%285,200111億649万-1.29%7.60.38
12/24201202190194-3.73%281,800112億2249万-0.26%7.680.39
12/20202202200201-0.25%295,400116億5747万+3.61%7.980.4
12/19200202200202+1.51%339,800116億8647万+3.87%80.4
12/181991991971990%118,000115億1248万+2.85%7.880.4
12/17199200197199+1.28%129,200115億1248万+2.85%7.880.4
12/161971991951960%288,800113億6748万+2.08%7.780.39
12/13197198194196+0.51%296,600113億6748万+2.08%7.780.39
12/12196197195195-0.26%91,800113億948万+2.09%7.740.39
12/11195197193196+0.77%94,600113億3848万+2.36%7.760.39
12/101941951931940%69,600112億5149万+2.11%7.70.39
12/091931951931940%98,400112億5149万+2.11%7.70.39
12/06193195193194+0.52%71,400112億5149万+2.65%7.70.39
12/05194196193193-0.26%145,400111億9349万+2.12%7.660.39
12/04194196193194-0.77%132,600112億2249万+2.38%7.680.39
12/03193197193195+1.04%209,200113億948万+3.17%7.740.39
12/02193195193193-0.52%114,800111億9349万+2.12%7.660.39
11/291931941931940%56,000112億5149万+2.65%7.70.39
11/28193195192194+0.78%142,600112億5149万+2.65%7.70.39
11/27192193191193+0.52%72,600111億6449万+1.85%7.640.39
11/26193193190192-0.52%132,000111億649万+1.32%7.60.38
11/25190193190193+0.26%134,200111億6449万+1.85%7.640.39
11/22192195192192+0.26%209,400111億3549万+2.13%7.620.38
11/21192192187192+0.79%143,200111億649万+1.86%7.60.38
11/201891921891900%108,400110億1950万+1.06%7.540.38
11/19192192190190-0.78%103,400110億1950万+1.06%7.540.38
11/18191194190192+1.06%119,000111億649万+1.86%7.60.38
11/15192192188190+1.07%364,200109億9050万+0.8%7.520.38
11/14186189185188+1.9%148,400108億7450万+0.27%7.440.38
11/13187187182184-1.34%114,600106億7151万-1.6%7.30.37
11/12182188182187+1.91%83,600108億1651万-0.27%7.40.37
11/11185186182183+0.83%59,600106億1352万-2.14%7.260.37
11/08181186178182-1.09%121,400105億2652万-2.94%7.20.36
11/07185185182184-0.54%54,600106億4251万-1.87%7.280.37
11/06183186181185+0.82%167,400107億51万-1.34%7.320.37
11/05187188183183-1.08%59,600106億1352万-2.14%7.260.37
11/01188189182185-1.33%121,000107億2951万-1.07%7.340.37
10/31187189183188-0.27%129,600108億7450万-0.27%7.440.38
10/30191191188188-1.31%306,800109億350万+0.53%7.460.38