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
202310/1, 株式分割 1→3
201810/1, 株式併合 10→1
2014
03/31757783757783+3.52%32,400122億265万+5%300.77
03/28760760747757-0.44%27,300117億8724万+1.43%28.980.74
03/27740770740760+1.79%22,500118億3917万+1.88%29.110.75
03/26750753737747+1.36%37,200116億3146万-0.04%28.60.73
03/25723740717737+3.76%31,800114億7568万-1.52%28.220.72
03/24703727683710+0.95%39,000110億6027万-5.08%27.190.7
03/20727727700703-2.76%22,500109億5642万-6.22%26.940.69
03/19723733717723-0.46%13,200112億6798万-3.94%27.70.71
03/18723730713727+2.83%12,000113億1991万-3.75%27.830.72
03/17717723703707-1.4%27,300110億835万-6.65%27.070.7
03/14720723713717-1.38%57,300111億6413万-5.7%27.450.71
03/137337337207270%25,800113億1991万-4.51%27.830.72
03/12737740723727-1.8%31,500113億1991万-4.51%27.830.72
03/11757757730740-2.2%122,700115億2761万-2.76%28.340.73
03/10767767757757-1.3%14,100117億8724万-0.7%28.980.74
03/077707707577670%36,900119億4302万+0.35%29.360.75
03/06763770757767-0.43%15,000119億4302万+0.22%29.360.75
03/057777777707700%10,200119億9495万+0.26%29.490.76
03/04757770757770+0.87%22,800119億9495万+0.13%29.490.76
03/03750763733763+1.78%48,900118億9109万-1.12%29.240.75
02/28743753743750+0.45%15,600116億8339万-3.23%28.730.74
02/27753760747747-1.75%20,100116億3146万-4.4%28.60.73
02/26770770757760-1.72%12,000118億3917万-3.55%29.110.75
02/25777777763773+1.31%18,900120億4687万-2.48%29.620.76
02/24787787753763-1.72%46,200118億9109万-4.34%29.240.75
02/21770780767777+0.87%17,400120億9880万-3.4%29.750.76
02/20780780763770-2.53%23,100119億9495万-4.82%29.490.76
02/19767790757790+3.49%63,900123億650万-2.95%30.260.78
02/18750767747763+2.69%36,000118億9109万-6.68%29.240.75
02/177407537237430%24,000115億7954万-9.68%28.470.73
02/14773777717743-3.88%79,200115億7954万-10.33%28.470.73
02/13800800770773-2.52%39,600120億4687万-7.16%29.620.76
02/12780797773793+2.59%30,000123億5843万-4.99%30.390.78
02/10797797770773+0.43%22,800120億4687万-7.39%29.620.76
02/07750777750770+3.59%49,800119億9495万-8%29.490.76
02/06747760733743+0.9%38,700115億7954万-11.3%28.470.73
02/05733743717737+3.27%60,900114億7568万-12.2%28.220.72
02/04740740703713-8.94%170,400111億1220万-15.08%27.320.7
02/03783800780783-1.67%72,300122億265万-6.86%300.77
01/31803810783797-0.83%60,000124億1036万-5.27%30.510.78
01/30800807767803-2.43%136,200125億1421万-4.37%30.770.79
01/29823840817823+1.23%75,600128億2576万-1.98%31.540.81
01/28823840813813-1.21%46,500126億6999万-2.94%31.150.8
01/27833843820823-4.26%64,200128億2576万-1.75%31.540.81
01/24860870853860-3.01%84,600133億9695万+2.63%32.940.85
01/23920920870887-2.92%66,600138億1236万+6.06%33.960.87
01/22900923890913+1.86%41,400142億2777万+9.78%34.980.9
01/21903910897897-0.74%26,700139億6814万+8.29%34.340.88
01/20903910897903-0.37%32,700140億7199万+9.49%34.60.89
01/17887917887907+1.12%47,400141億2392万+10.57%34.730.89
01/16907930893897-0.74%78,900139億6814万+10.02%34.340.88
01/15890917890903+1.88%38,700140億7199万+11.25%34.60.89
01/14883933860887-1.48%129,900138億1236万+9.6%33.960.87
01/10860903860900+3.45%143,100140億2007万+11.52%34.470.89
01/09850870837870+2.76%117,900135億5273万+8.34%33.320.86
01/08820850820847+3.25%95,400131億8925万+5.7%32.430.83
01/07810830807820+0.41%40,500127億7384万+2.5%31.410.81
01/06813820803817+0.82%51,300127億2191万+2.08%31.280.8
2013
12/30800817800810+1.25%41,700126億1806万+1.12%31.020.8
12/27780800767800+3.45%39,600124億6228万-0.12%30.640.79
12/26753783753773+3.11%46,500120億4687万-3.57%29.620.76
12/25750750733750+1.35%81,300116億8339万-6.6%28.730.74
12/24773773727740-4.31%196,500115億2761万-8.07%28.340.73
12/20777783773773-2.11%38,100120億4687万-4.29%29.620.76
12/19790797787790+0.42%55,500123億650万-2.47%30.260.78
12/18787793780787-0.42%31,800122億5458万-3%30.130.77
12/17797807783790-2.07%30,900123億650万-2.71%30.260.78
12/16807813793807-1.22%59,400125億6613万-0.66%30.90.79
12/13810823807817+0.82%81,300127億2191万+0.7%31.280.8
12/12800810797810+0.83%26,700126億1806万0%31.020.8
12/11810810797803-0.82%31,200125億1421万-0.7%30.770.79
12/10803810797810+0.83%33,000126億1806万+0.12%31.020.8
12/09807807790803+0.84%54,000125億1421万-0.58%30.770.79
12/06797807783797+1.27%27,900124億1036万-1.28%30.510.78
12/05817820770787-3.67%69,300122億5458万-2.64%30.130.77
12/04823823813817-1.21%59,400127億2191万+0.95%31.280.8
12/03827833820827+0.81%56,400128億7769万+2.18%31.660.81
12/028238278208200%39,600127億7384万+1.61%31.410.81
11/298208208178200%15,900127億7384万+1.86%31.410.81
11/288308308138200%29,100127億7384万+2.12%31.410.81
11/278208278138200%22,200127億7384万+2.37%31.410.81
11/26827827817820-0.81%18,000127億7384万+2.76%31.410.81
11/25833833820827+0.4%22,500128億7769万+3.98%31.660.81
11/22817830817823+1.23%48,600128億2576万+3.96%31.540.81
11/21810820807813+0.83%30,600126億6999万+2.82%31.150.8
11/208108138008070%22,800125億6613万+2.24%30.90.79
11/19820823803807-1.22%21,300125億6613万+2.37%30.90.79
11/188278308178170%19,500127億2191万+3.64%31.280.8
11/15833840817817-0.81%80,700127億2191万+3.9%31.280.8
11/14817827810823+1.65%52,800128億2576万+5.02%31.540.81
11/13807810797810+2.53%34,500126億1806万+3.71%31.020.8
11/12780803780790+1.28%21,300123億650万+1.41%30.260.78
11/117837877777800%25,200121億5072万+0.26%29.880.77
11/08787790780780-1.68%36,600121億5072万+0.39%29.880.77
11/077978007877930%20,700123億5843万+2.1%30.390.78
11/06793800787793+0.42%25,200123億5843万+1.97%30.390.78
11/057908007837900%23,400123億650万+1.41%30.260.78
11/01813830783790-2.87%69,600123億650万+1.15%30.260.78
10/31817830813813-0.81%38,400126億6999万+3.87%31.150.8
10/30847847807820+1.23%122,400127億7384万+4.59%31.410.81