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
201410/1, 株式分割 1→2
2014
03/311,0311,0601,0241,056+5.18%222,000285億6289万+7.21%11.681.31
03/281,0001,0159811,004-1.33%78,200271億5639万+2.34%11.11.25
03/279981,0209761,018+1.5%51,200275億2154万+4.04%11.251.26
03/261,0341,0349971,003-2.1%75,600271億1582万+2.72%11.091.24
03/251,0451,0511,0201,024-2.98%72,400276億9735万+5.13%11.321.27
03/241,0061,0759971,056+6.03%113,200285億4937万+8.81%11.671.31
03/201,0171,034989996-1.97%96,600269億2648万+3.05%11.011.23
03/191,0091,0371,0001,016+2.37%145,000274億6744万+5.23%11.231.26
03/18975999957992+5.59%91,600268億3181万+2.9%10.971.23
03/17966970934940-3.54%60,200254億1178万-2.44%10.391.17
03/14990992963974-2.65%152,200263億4494万+1.14%10.771.21
03/139821,0099741,001+2.88%135,600270億6172万+4.11%11.061.24
03/12962986955973+0.83%139,800263億437万+1.62%10.751.21
03/11958979958965+2.77%96,000260億8798万+1.21%10.671.2
03/10984984935939-4.43%100,600253億8473万-1.31%10.381.16
03/07981991977982+0.15%34,400265億6133万+2.94%10.861.22
03/06989989970981-1.8%33,200265億2076万+2.78%10.841.22
03/051,0041,014981999+1.53%92,400270億762万+4.34%11.041.24
03/04948987935984+3.64%70,000266億190万+2.66%10.881.22
03/03948955925949-1.96%80,400256億6874万-1.04%10.491.18
02/28939984939968+2.49%127,400261億8265万+0.52%10.71.2
02/27952959925945-1%36,200255億4702万-2.43%10.441.17
02/26968968950954-1.65%35,000258億398万-2.05%10.551.18
02/25958974952970+2.59%35,200262億3675万-1.32%10.731.2
02/24951963933946-0.73%47,000255億7407万-4.49%10.461.17
02/21940961926953+1.28%50,200257億6341万-4.27%10.531.18
02/20950966929941-1.05%87,200254億3883万-5.86%10.41.17
02/19963963946951-0.26%57,200257億931万-5.23%10.511.18
02/18944961922953+1.6%101,800257億7693万-5.17%10.541.18
02/17941947925938-1.26%53,200253億7121万-7.13%10.371.16
02/14960971936950-1.91%68,400256億9579万-6.31%10.511.18
02/139751,001940969-2.32%200,200261億9618万-4.77%10.711.2
02/129901,019978992+2.01%163,800268億1829万-2.79%10.961.23
02/10980990957972+2.91%78,000262億9085万-4.89%10.751.21
02/07918953915945+4.08%66,200255億4702万-7.85%10.441.17
02/06897928897908+1.34%47,200245億4624万-11.81%10.041.13
02/05900926885896+2.28%94,800242億2166万-13.31%9.91.11
02/04875900873876-6.16%200,200236億8069万-15.41%9.681.09
02/039781,000931933-6.47%113,400252億3597万-10.03%10.321.16
01/311,0001,050980998+0.71%105,800269億8057万-3.9%11.031.24
01/301,0131,022975991-5.62%164,000267億9124万-4.3%10.951.23
01/291,0341,0501,0221,050+3.45%53,400283億8708万+1.7%11.611.3
01/281,0081,0451,0081,015+0.69%84,400274億4039万-1.12%11.221.26
01/271,0401,0401,0081,008-5.4%93,800272億5106万-1.32%11.141.25
01/241,0631,0781,0501,065-1.48%82,800288億633万+4.62%11.781.32
01/231,1031,1181,0781,081-2.74%95,200292億3910万+6.82%11.951.34
01/221,1161,1371,0981,112-4.22%135,800300億6407万+10.49%12.291.38
01/211,1451,1841,1091,161+1.04%251,200313億8943万+16.17%12.831.44
01/201,1001,1571,0991,149+6.99%219,800310億6485万+16.13%12.71.42
01/171,0601,0841,0541,074+2.73%162,800290億3624万+9.54%11.871.33
01/161,0601,0701,0401,045+0.05%67,000282億6536万+7.4%11.561.3
01/151,0331,0461,0251,045+2.5%72,200282億5184万+8.01%11.551.3
01/141,0501,0501,0001,019-3.5%95,200275億6211万+6.04%11.271.26
01/101,0441,0581,0281,056+1.39%102,600285億6289万+10.46%11.681.31
01/091,0391,0421,0281,042+0.24%76,400281億7070万+9.63%11.521.29
01/081,0461,0461,0151,039-0.19%122,000281億307万+10.18%11.491.29
01/071,0361,0501,0311,041+1.02%130,800281億5717万+11.34%11.511.29
01/061,0451,0491,0151,031-1.43%103,200278億7317万+11.17%11.41.28
2013
12/301,0531,0671,0441,046+0.1%155,600282億7889万+13.76%11.461.29
12/271,0201,0709981,045+3.67%221,400282億5184万+14.78%11.451.28
12/269551,0239551,008+6.56%280,200272億5106万+11.94%11.041.24
12/25952954938946+0.05%180,600255億7407万+5.88%10.361.16
12/24948972939945-0.26%237,000255億6054万+6.42%10.361.16
12/20937955922948+1.72%350,200256億2816万+7.3%10.391.16
12/19899934899932+4.02%235,200251億9539万+6.21%10.211.15
12/18905907890896-0.44%80,600242億2166万+2.69%9.821.1
12/17896905892900-0.28%77,600243億2985万+3.75%9.861.11
12/16923923897902-1.64%101,400243億9747万+4.52%9.891.11
12/13921935905917-0.81%136,000248億319万+6.88%10.051.13
12/12919933904925-0.96%97,200250億606万+8.38%10.131.14
12/11928936925934+0.54%110,200252億4949万+10.21%10.231.15
12/10928932910929+0.38%138,400251億1425万+10.4%10.181.14
12/09933933914925+0.22%207,800250億1958万+10.91%10.141.14
12/06898939898923+2.78%256,000249億6548万+11.47%10.121.13
12/05890910890898+0.5%133,400242億8928万+9.25%9.841.1
12/04884903876894-0.28%132,600241億6756万+9.36%9.791.1
12/03904906891896+0.11%90,000242億3518万+10.34%9.821.1
12/02911915891895-1.54%158,000242億813万+10.77%9.811.1
11/29885914875909+4.84%188,800245億8681万+13.2%9.961.12
11/28850874850867+3.71%199,000234億5078万+8.78%9.51.07
11/27838839832836-0.48%45,400226億1229万+5.42%9.161.03
11/26841849835840+2.44%157,800227億2048万+6.19%9.211.03
11/25825842817820+0.55%148,200221億7952万+4.06%8.991.01
11/22824824809816-0.06%124,800220億5780万+3.75%8.941
11/21824825803816-0.49%99,800220億7133万+4.08%8.941
11/20815824813820+1.11%78,600221億7952万+4.86%8.991.01
11/19820825804811-1.46%126,000219億3609万+4.11%8.891
11/18820840815823+2.88%175,400222億6066万+5.92%9.021.01
11/15805810799800-0.25%124,200216億3856万+3.36%8.770.98
11/14789808789802+3.15%127,600216億9265万+3.89%8.790.99
11/13794810770778-2.08%139,600210億2997万+0.97%8.520.96
11/12790797783794+1.86%94,000214億7627万+3.39%8.70.98
11/11790793773780-0.7%44,200210億8407万+1.9%8.540.96
11/08762790745785+0.96%53,000212億3283万+2.75%8.60.97
11/07788789742778-1.14%53,800210億2997万+2.03%8.520.96
11/06762789762787+2.41%37,400212億7340万+3.22%8.620.97
11/05773776761768+0.07%51,000207億7301万+0.92%8.420.94
11/01783785761768-0.45%84,600207億5949万+0.85%8.410.94
10/31788788769771-1.78%60,200208億5416万+1.31%8.450.95
10/30773788765785+2.61%121,400212億3283万+3.15%8.60.97