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
20244/1, 株式分割 1→10
201810/1, 株式併合 10→1
20148/6, 株式分割 1→1
2014
03/31626627615624+0.65%13,463,0001兆2916億+2.13%11.42.28
03/28610621605620+0.98%16,220,0001兆2834億+1.31%11.332.26
03/27587618586614+3.54%22,299,0001兆2709億+0.16%11.222.24
03/26577594575593+4.04%13,315,0001兆2275億-3.42%10.842.17
03/25560576552570-0.52%19,718,0001兆1799億-7.32%10.422.08
03/24579590569573-0.35%14,054,0001兆1861億-7.13%10.472.09
03/20600601575575-2.54%13,100,0001兆1902億-7.11%10.512.1
03/19598604588590-0.67%13,692,0001兆2213億-4.84%10.782.15
03/18600605593594+2.77%9,152,0001兆2295億-4.5%10.862.17
03/17581583576578-1.37%10,475,0001兆1964億-7.07%10.562.11
03/14600605585586-3.93%21,311,0001兆2130億-5.94%10.712.14
03/13605623602610+0.83%15,189,0001兆2627億-2.09%11.152.23
03/12605610601605-1.63%13,607,0001兆2523億-2.58%11.062.21
03/11623626609615-1.13%15,137,0001兆2730億-0.81%11.242.25
03/10630631616622-2.35%15,852,0001兆2875億+0.48%11.372.27
03/076396406296370%16,632,0001兆3186億+3.24%11.642.33
03/06633639626637+0.47%19,189,0001兆3186億+4.08%11.642.33
03/05640642631634+3.59%28,696,0001兆3123億+4.28%11.592.32
03/04605617604612-0.97%16,817,0001兆2668億+1.66%11.182.24
03/03625629608618-2.52%14,498,0001兆2792億+3.52%11.292.26
02/28636641623634-1.71%20,109,0001兆3123億+6.91%11.592.32
02/27620655618645+3.2%34,043,0001兆3351億+9.51%11.792.36
02/26629630618625-1.42%16,994,0001兆2937億+6.84%11.422.28
02/25638640629634-0.16%13,807,0001兆3123億+9.12%11.592.32
02/24648648627635-1.55%15,484,0001兆3144億+10.05%11.612.32
02/21641649640645+2.06%13,167,0001兆3351億+12.37%11.792.36
02/20640641629632-2.32%18,748,0001兆3082億+11.07%11.552.31
02/19638652632647+2.37%27,428,0001兆3393億+14.31%11.822.36
02/18616633609632+2.76%20,856,0001兆3082億+12.66%11.552.31
02/17607615593615+1.15%13,566,0001兆2730億+10.22%11.242.25
02/14614634601608-1.46%20,485,0001兆2585億+9.55%11.112.22
02/13628631616617-0.96%16,030,0001兆2772億+11.57%11.282.25
02/12607625599623+2.81%24,796,0001兆2896億+13.27%11.392.28
02/10592606577606+1.34%24,574,0001兆2544億+10.79%11.082.21
02/07595610585598+1.7%21,900,0001兆2378億+9.93%10.932.18
02/06577603575588+4.44%24,068,0001兆2171億+8.49%10.752.15
02/05573577553563-1.4%38,013,0001兆1654億+4.26%10.292.06
02/04581593570571-4.99%38,065,0001兆1819億+5.94%10.442.09
02/03570605569601+3.98%51,483,0001兆2440億+11.92%10.982.2
01/31556585549578+12.89%74,363,0001兆1964億+8.24%10.562.11
01/30505513503512-0.97%12,747,0001兆598億-3.76%9.361.87
01/29505517504517+4.66%10,921,0001兆701億-2.64%9.451.89
01/284965054944940%10,636,0001兆225億-6.79%9.031.8
01/27499509492494-4.08%20,696,0001兆225億-6.62%9.031.8
01/24528533510515-3.56%19,451,0001兆660億-2.46%9.411.88
01/23553557534534-2.2%19,114,0001兆1053億+1.33%9.761.95
01/22531548530546+2.63%13,108,0001兆1302億+4%9.981.99
01/21534541530532+0.38%9,173,0001兆1012億+1.92%9.721.94
01/20539547529530-2.03%10,328,0001兆971億+1.73%9.691.94
01/175385425345410%11,283,0001兆1198億+4.44%9.891.98
01/16544555539541-0.55%12,028,0001兆1198億+4.84%9.891.98
01/15538544536544+3.42%8,033,0001兆1260億+6.04%9.941.99
01/14530534523526-3.31%13,132,0001兆888億+2.94%9.611.92
01/10543548537544-1.09%13,664,0001兆1260億+6.88%9.941.99
01/09557557542550-1.61%10,956,0001兆1385億+8.7%10.052.01
01/08544560541559+3.14%13,755,0001兆1571億+11.13%10.222.04
01/07535543531542+0.18%9,838,0001兆1219億+8.62%9.911.98
01/06540543535541-0.55%9,512,0001兆1198億+9.07%9.891.98
2013
12/30549549538544-0.37%10,875,0001兆1260億+10.12%9.941.99
12/27534548529546+2.25%11,370,0001兆1302億+11.2%9.981.99
12/26540540531534+0.19%9,473,0001兆1053億+9.43%9.761.95
12/25526533525533+0.57%9,092,0001兆1033億+9.9%9.741.95
12/245255325255300%17,958,0001兆971億+9.73%9.691.94
12/20513530513530+4.13%26,330,0001兆971億+10.42%9.691.94
12/19502509499509+2.41%17,312,0001兆536億+6.49%9.31.86
12/18481504481497+2.26%20,764,0001兆287億+4.41%9.081.82
12/17478487475486+1.67%8,884,0001兆60億+2.75%8.881.78
12/16479482473478-0.42%6,569,0009894億6870万+1.49%8.741.75
12/13479486478480-0.21%14,444,0009936億874万+2.35%8.771.75
12/124754834744810%9,346,0009956億7876万+3.22%8.791.76
12/11482485476481-0.41%8,501,0009956億7876万+3.66%8.791.76
12/10480487479483-1.02%8,906,0009998億1879万+4.55%8.831.76
12/09490496484488+3.61%20,110,0001兆101億+6.09%8.921.78
12/06470471463471-0.63%8,644,0009749億7857万+3.06%8.611.72
12/05477481473474-1.25%9,059,0009811億8863万+4.18%8.661.73
12/04485485473480-1.44%13,636,0009936億874万+5.96%8.771.75
12/03475487472487+2.74%12,607,0001兆80億+7.98%8.91.78
12/02474475467474-0.63%6,599,0009811億8863万+5.8%8.661.73
11/29472482470477+2.14%14,919,0009873億9868万+6.95%8.721.74
11/28469475465467-0.21%6,445,0009666億9850万+5.42%8.541.71
11/274654764624680%7,678,0009687億6852万+6.12%8.551.71
11/26472474463468-2.7%11,361,0009687億6852万+6.61%8.551.71
11/25478482475481+0.42%10,173,0009956億7876万+10.32%8.791.76
11/22472479472479+2.13%13,119,0009915億3872万+10.62%8.751.75
11/21464469463469+1.3%8,220,0009708億3854万+8.82%8.571.71
11/204664714614630%8,751,0009584億1843万+8.43%8.461.69
11/19465467459463-1.28%9,900,0009584億1843万+9.2%8.461.69
11/18476477467469-1.26%9,465,0009708億3854万+11.4%8.571.71
11/15455478455475+4.17%23,731,0009832億5865万+13.91%8.681.73
11/14440457439456+4.83%18,544,0009439億2830万+10.68%8.331.67
11/13432439430435+0.93%7,938,0009004億5792万+6.62%7.951.59
11/12424431423431+2.13%9,736,0008921億7784万+6.42%7.881.57
11/11426429420422+0.96%9,504,0008735億4768万+4.98%7.711.54
11/08422428417418-2.34%13,419,0008652億6761万+4.5%7.641.53
11/07429432425428-0.7%7,352,0008859億6779万+7.54%7.821.56
11/06423433422431+1.89%15,901,0008921億7784万+8.84%7.881.57
11/05414425411423+1.68%14,733,0008756億1770万+7.63%7.731.54
11/01424428411416-1.19%10,019,0008611億2757万+6.39%7.61.52
10/31425426418421-1.64%8,390,0008714億7766万+8.23%7.691.54
10/304224284204280%11,664,0008859億6779万+10.59%7.821.56