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
20234/1, 株式分割 1→4
2014
03/31450455447454+3.66%45,60051億3082万-13.24%16.120.8
03/28425457420438+0.57%65,60049億4990万-16.94%15.550.77
03/27418442402435+3.32%63,60049億2163万-18.19%15.460.77
03/26420432416421-2.03%61,20047億6332万-20.82%14.960.74
03/25435465430430-2.82%84,00048億6226万-19.48%15.270.76
03/24430450426443+4.42%71,20050億361万-17.44%15.720.78
03/20458458417424-5.36%103,60047億9159万-21.38%15.050.75
03/19475475448448-6.67%96,40050億6297万-17.84%15.910.79
03/18475482463480+3.28%93,20054億2482万-12.13%17.040.85
03/17497498465465-8.47%126,40052億5238万-14.3%16.50.82
03/14530538495508-7.31%182,00057億3860万-5.67%18.030.9
03/13550559538548+1.15%108,40061億9091万+2.91%19.450.97
03/12538585538541-1.64%189,20061億2023万+3.69%19.230.96
03/11563570538550-3.89%138,40062億2200万+7.47%19.550.97
03/10593593571573-0.43%76,00064億7360万+13.59%20.341.01
03/07600620568575-4.21%299,20065億187万+15.69%20.431.02
03/06557625556600+8.1%619,20067億8738万+22.25%21.321.06
03/05565609555555+0.5%245,20062億7854万+14.72%19.720.98
03/04578582551553-5.35%170,00062億4744万+15.34%19.630.98
03/03568609538584+0.56%179,60066億81万+23.15%20.741.03
02/28588623568581-0.68%276,00065億6406万+24.04%20.621.03
02/27626654570585-4.57%515,20066億929万+26.24%20.761.03
02/26624710601613-1.41%1,055,20069億2590万+32.86%21.761.08
02/25703750580621-6.68%1,586,00070億2484万+36.24%22.071.1
02/24585666575666+23.12%1,102,00075億2803万+48.94%23.651.18
02/21562615510541-2.48%1,509,20061億1458万+23.74%19.210.96
02/20446555446555+22%1,261,60062億7006万+29.25%19.70.98
02/19447466439455-2.73%270,00051億3930万+8.21%16.150.8
02/18462488437467+0.97%444,80052億8347万+12.86%16.60.83
02/17503511463463-11.44%510,80052億3259万+13.14%16.440.82
02/14581663488523-9.13%2,255,60059億822万+29.65%18.560.92
02/13583583539575+19.17%1,724,80065億187万+44.84%20.431.02
02/12483483483483+26.14%17,20054億5591万+24.36%17.140.85
02/10388400370383+4.51%150,40043億2515万+0.39%13.590.68
02/07347368345366+7.81%198,80041億3858万-3.43%130.65
02/06313343311340+7.78%109,20038億3893万-10.19%12.060.6
02/05309315289315+11.6%180,40035億6189万-16%11.190.56
02/04297322282282-20.99%277,60031億9157万-24.53%10.030.5
02/03382383350357-8.69%156,00040億3964万-4.22%12.690.63
01/31415421390391-7.12%160,00044億2409万+5.74%13.90.69
01/30438444404421-2.77%163,60047億6332万+15.41%14.960.74
01/29432440432433+1.05%68,00048億9901万+21.02%15.390.77
01/284254454254290%145,20048億4813万+22.15%15.230.76
01/27432436425429-2.72%158,00048億4813万+24.64%15.230.76
01/24428459426441-1.51%322,00049億8382万+30.79%15.660.78
01/23532532448448-13.9%483,60050億6015万+35.61%15.90.79
01/22520598504520+4.47%2,658,80058億7712万+61.41%18.460.92
01/21418498404498+25.16%613,20056億2553万+59.97%17.670.88
01/20453462392398-3.81%941,60044億9477万+32.06%14.120.7
01/17345413340413+22.17%807,20046億7286万+39.61%14.680.73
01/16327345327338+3.68%60,80038億2479万+17.04%12.020.6
01/15319335319326+2.51%53,60036億8910万+14.07%11.590.58
01/14315322313318-2.08%27,20035億9864万+12.46%11.310.56
01/10329333314325-3.35%74,40036億7497万+15.66%11.550.57
01/09350350333336-3.93%58,80038億218万+20.52%11.940.59
01/08357363345350-0.14%110,80039億5766万+26.81%12.430.62
01/07323355318351+7.76%79,60039億6331万+28.86%12.450.62
01/06332338316325-3.63%114,00036億7779万+20.91%11.550.57
2013
12/30313340313338+3.85%219,60038億1631万+26.4%11.990.6
12/27290334290325+16.07%560,40036億7497万+23.11%11.550.57
12/26273285273280+2.75%77,60031億6612万+6.87%9.950.49
12/25271277263273+0.46%112,00030億8132万+4.01%9.680.48
12/24275281269271-3.04%135,20030億6718万+3.53%9.640.48
12/20263282259280+6.77%221,20031億6330万+6.77%9.940.49
12/19254263254262+2.75%31,60029億6259万-0.38%9.310.46
12/18257257251255+0.69%29,20028億8343万-3.77%9.060.45
12/17251258251253+0.5%40,80028億6364万-4.79%90.45
12/16265265250252-3.17%87,20028億4951万-6.32%8.950.45
12/13250262249260+3.89%58,80029億4280万-4.67%9.240.46
12/12251252249251-0.69%18,40028億3255万-8.91%8.90.44
12/11257257250252-1.08%20,00028億5234万-9.91%8.960.45
12/10250255250255+2.1%34,40028億8343万-9.25%9.060.45
12/09258258249250-0.7%41,20028億2407万-11.44%8.870.44
12/06252255250252-0.89%65,60028億4386万-10.82%8.930.44
12/05258259254254-1.84%50,40028億6930万-10.34%9.010.45
12/04261261258259-1.24%20,00029億2301万-8.98%9.180.46
12/03268268259262-2.51%37,20029億5976万-8.16%9.30.46
12/02260272257269+4.07%71,20030億3609万-5.79%9.540.47
11/29264265256258-2.27%57,20029億1736万-9.15%9.160.46
11/28262265261264+1.15%25,20029億8520万-7.04%9.380.47
11/27270270260261-4.22%72,00029億5128万-8.1%9.270.46
11/26271284266273+2.35%134,00030億8132万-4.39%9.680.48
11/25267268260266+1.43%54,40030億1064万-6.25%9.460.47
11/22272274259263-2.78%148,00029億6824万-7.24%9.320.46
11/21278283269270-3.57%105,60030億5305万-4.59%9.590.48
11/20278295268280+0.63%139,60031億6612万-0.71%9.950.49
11/19287288276278-1.5%109,60031億4633万-0.27%9.880.49
11/18300300281283-5.04%174,40031億9439万+1.99%10.040.5
11/15300313295298-2.46%193,20033億6401万+8.97%10.570.53
11/14296337285305+3.21%569,60034億4881万+12.96%10.830.54
11/13320340295296-3.9%561,20033億4139万+10.67%10.50.52
11/12338395303308-16.72%1,772,40034億7708万+16.48%10.920.54
11/11313387302369+18.54%1,608,40041億7533万+41.48%13.120.65
11/08306334300312-13.17%1,077,20035億2231万+21.21%11.070.55
11/07358359319359+26.43%512,00040億5660万+40.14%12.740.63
11/06288295273284+0.62%82,00032億853万+13.05%10.080.5
11/05270290266282+7.53%144,40031億8874万+13.71%10.020.5
11/01267271250262-3.32%76,80029億6541万+7.48%9.320.46
10/31281281258271-1.99%60,40030億6718万+13.02%9.640.48
10/30278281268277+0.91%88,80031億2937万+16.77%9.830.49