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
20243/1, 株式分割 1→5
2014
03/31864871852869+2.24%1,455,5004240億6113万+2.84%18.130.98
03/28838854831850+1.07%1,164,0004147億8937万+0.83%17.730.96
03/27836845830841-0.12%1,597,5004103億9748万-0.12%17.550.95
03/26857867839842-0.59%3,041,5004108億8547万+0.12%17.570.95
03/25839862838847+0.59%1,291,0004133億2541万+0.71%17.670.96
03/24819847819842+3.19%1,365,5004108億8547万+0.24%17.570.95
03/20835839816816-1.45%1,466,5003981億9780万-2.74%17.030.92
03/198338408278280%684,0004040億5365万-1.31%17.280.94
03/18835838826828+0.85%865,5004040億5365万-1.31%17.280.94
03/17820827818821-0.24%813,0004006億3773万-2.03%17.130.93
03/14830838823823-3.29%1,533,5004016億1371万-1.79%17.170.93
03/13843855843851+0.71%682,5004152億7736万+1.67%17.760.96
03/12850854844845-1.97%860,5004123億4943万+0.72%17.630.96
03/11851863851862+0.94%989,5004206億4522万+2.5%17.990.98
03/10856865851854-0.7%1,071,0004167億4132万+1.18%17.820.97
03/07865867855860+0.23%991,0004196億6925万+1.3%17.940.97
03/068648668498580%1,242,5004186億9327万+0.47%17.90.97
03/05874884857858-0.23%1,490,0004186億9327万-0.12%17.90.97
03/04842863837860+1.65%983,5004196億6925万-0.35%17.940.97
03/03834846825846+0.24%1,156,5004128億3742万-2.42%17.650.96
02/28857859827844-0.82%1,975,0004118億6145万-3.32%17.610.96
02/278518648488510%910,0004152億7736万-3.08%17.760.96
02/26847860846851+0.47%841,0004152億7736万-3.62%17.760.96
02/25840849838847+2.17%1,047,5004133億2541万-4.72%17.670.96
02/24828844821829+0.12%1,075,0004045億4163万-7.37%17.30.94
02/21822832818828+1.97%974,5004040億5365万-8.2%17.280.94
02/20834834809812-2.64%1,468,0003962億4585万-10.67%16.940.92
02/19836839826834+0.48%862,0004069億8157万-8.95%17.40.94
02/18814831811830+1.72%1,026,0004050億2962万-10.08%17.320.94
02/17814824805816+0.25%996,5003981億9780万-12.26%17.030.92
02/14820826803814-0.12%1,153,0003972億2182万-13.13%16.980.92
02/13829829810815-1.69%1,472,0003977億981万-13.67%170.92
02/12838848823829+1.22%2,514,0004045億4163万-12.83%17.30.94
02/10814820801819+1.24%2,261,0003996億6176万-14.42%17.090.93
02/07816820793809+1.63%3,047,5003947億8188万-15.99%16.880.92
02/06815822787796-11.46%7,692,0003884億3805万-17.94%16.610.9
02/05911927893899-0.11%1,285,0004387億76万-7.89%18.761.02
02/04920928900900-4.56%1,216,0004391億8875万-7.98%18.781.02
02/03961974943943-3.28%869,5004601億7221万-3.78%19.681.07
01/31980990965975-0.1%614,0004757億8781万-0.51%20.341.1
01/309941,018973976-2.2%960,5004762億7580万-0.41%20.361.1
01/29970998968998+3.85%767,0004870億1152万+1.94%20.821.13
01/28961974960961-0.31%959,0004689億5598万-1.54%20.051.09
01/27958975958964-1.43%863,5004704億1995万-1.23%20.111.09
01/24976987973978-0.31%999,5004772億5177万+0.31%20.411.11
01/239881,010978981+0.51%1,240,0004787億1573万+0.72%20.471.11
01/22986993966976-1.21%1,161,5004762億7580万+0.31%20.361.1
01/219991,000988988-1%558,5004821億3165万+1.54%20.611.12
01/201,0041,004991998-0.8%652,0004870億1152万+2.67%20.821.13
01/171,0021,0141,0001,0060%832,5004909億1542万+3.71%20.991.14
01/161,0001,0109941,006+0.8%790,0004909億1542万+4.03%20.991.14
01/151,0081,008985998+0.2%1,022,0004870億1152万+3.42%20.821.13
01/149951,004981996-0.99%996,5004860億3555万+3.43%20.781.13
01/109981,0149881,006+0.8%1,267,5004909億1542万+4.68%20.991.14
01/099981,000987998+0.2%620,5004870億1152万+4.18%20.821.13
01/08983996980996+1.74%669,0004860億3555万+4.29%20.781.13
01/07983989975979-0.51%792,0004777億3976万+2.84%20.431.11
01/06978992970984+1.44%952,0004801億7970万+3.69%20.531.11
2013
12/30973976968970+0.21%559,5004733億4787万+2.43%20.241.1
12/27957969954968+1.57%447,0004723億7190万+2.33%20.21.1
12/26942956939953+1.17%407,5004650億5208万+0.85%19.881.08
12/25950951938942-0.84%462,5004596億8422万-0.21%19.651.07
12/24958960947950-0.84%539,0004635億8812万+0.64%19.821.08
12/20961964952958-0.21%777,5004674億9202万+1.59%19.991.08
12/19957963951960+0.95%927,0004684億6800万+1.8%20.031.09
12/18942951934951+1.06%790,5004640億7611万+1.06%19.841.08
12/17943943933941-0.32%519,5004591億9623万+0.11%19.631.06
12/16945956942944-0.42%1,167,0004606億6020万+0.53%19.71.07
12/13948958920948-0.63%1,558,0004626億1215万+1.07%19.781.07
12/12955960950954-0.93%782,5004655億4007万+1.92%19.91.08
12/11963965955963+0.1%894,5004699億3196万+2.99%20.091.09
12/10954965954962+0.21%1,069,5004694億4397万+3%20.071.09
12/09956960948960+0.95%1,009,0004684億6800万+3%20.031.09
12/06949952946951+0.32%782,0004640億7611万+2.26%19.841.08
12/059399509389480%1,147,5004626億1215万+2.05%19.781.07
12/049489539379480%1,429,5004626億1215万+2.16%19.781.07
12/03944949940948+1.28%933,5004626億1215万+2.27%19.781.07
12/02940940931936-0.32%427,5004567億5630万+1.08%19.531.06
11/29927939925939+1.84%1,020,0004582億2026万+1.51%19.591.06
11/28923925917922+1.1%583,0004499億2447万-0.32%19.241.04
11/27912919910912-0.87%598,5004450億4460万-1.41%19.031.03
11/26925933920920-1.92%1,416,5004489億4850万-0.54%19.21.04
11/25940941929938+0.11%693,5004577億3227万+1.3%19.571.06
11/22945947930937-0.32%794,5004572億4428万+1.3%19.551.06
11/21941944935940+0.64%712,5004587億825万+1.62%19.611.06
11/20935944931934+0.43%902,0004557億8032万+0.97%19.491.06
11/19936942928930-0.64%631,0004538億2837万+0.43%19.41.05
11/18943944933936-0.53%574,0004567億5630万+1.08%19.531.06
11/15934943931941+1.73%752,5004591億9623万+1.51%19.631.06
11/14924929918925+0.43%677,5004513億8843万-0.22%19.31.05
11/139299309179210%713,0004494億3648万-0.65%19.221.04
11/12909925906921+1.32%829,0004494億3648万-0.75%19.221.04
11/11918923904909+0.33%708,5004435億8063万-2.05%18.971.03
11/08908911902906-1.52%897,0004421億1667万-2.58%18.91.03
11/07910926910920-1.5%1,148,5004489億4850万-1.18%19.21.04
11/06917934910934+2.19%961,0004557億8032万+0.21%19.491.06
11/05919919909914+0.22%865,5004460億2057万-2.04%19.071.03
11/01927928909912-2.15%619,5004450億4460万-2.46%19.031.03
10/31934936927932+0.22%1,234,0004548億435万-0.53%19.451.05
10/30930932923930+0.76%648,5004538億2837万-0.85%19.41.05