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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2014
03/31542544533541+2.27%467,200484億9318万+19.22%11.82.06
03/28525536522529+1.63%454,400474億1804万+18.14%11.542.01
03/27510525506521+1.07%566,000466億5649万+18.08%11.351.98
03/26513528511515+0.34%738,400461億6371万+18.45%11.231.96
03/25530550509514-2.65%1,320,000460億692万+19.7%11.191.95
03/24512537511528+2.48%1,413,600472億6125万+24.7%11.52
03/20489515489515+7.52%1,586,400461億1892万+23.74%11.221.95
03/19466486461479+2.79%590,800428億9350万+16.77%10.441.82
03/18457469457466+2.19%410,000417億2877万+15%10.151.77
03/17452461451456-0.92%368,400408億3282万+13.94%9.931.73
03/14455463448460+1.15%502,800412億1360万+16.16%10.031.75
03/13463463454455-1.41%340,800407億4323万+16.01%9.911.73
03/12455463453461+1.54%389,200413億2559万+18.57%10.051.75
03/11466469448454-1.52%752,800406億9843万+17.99%9.91.72
03/10441465440461+5.85%782,400413億2559万+20.75%10.051.75
03/07413439413436+5.7%688,800390億4093万+15.28%9.51.65
03/06399414399412+3.32%488,000369億3545万+9.64%8.991.57
03/05400404398399+1.59%209,600357億4832万+6.68%8.71.51
03/04388395388393-0.44%195,600351億8835万+5.29%8.561.49
03/03394396387395-0.57%232,000353億4514万+6.05%8.61.5
02/28401402390397-0.13%260,800355億4673万+6.94%8.651.51
02/27396402389397+0.25%280,800355億9153万+7.36%8.661.51
02/26396408392396+1.02%540,000355億193万+7.38%8.641.5
02/25393401390392+1.23%522,800351億4355万+6.59%8.551.49
02/24385392383388+2.85%704,400347億1798万+5.87%8.451.47
02/21373382372377+2.59%524,000337億5483万+3.5%8.211.43
02/20373378367367-1.01%792,000329億368万+1.17%81.39
02/19367377365371+3.99%1,029,600332億3966万+2.49%8.091.41
02/18353358351357+0.63%208,800319億6294万-0.9%7.781.35
02/17355360350355-1.25%128,800317億6135万-1.53%7.731.35
02/14361363352359+0.42%158,000321億6453万0%7.821.36
02/13354366354358+1.06%225,600320億3013万-0.14%7.791.36
02/12354355350354-0.28%260,800316億9415万-0.91%7.711.34
02/10353359349355+1.07%360,400317億8375万-0.35%7.731.35
02/07378379347351-2.36%612,800314億4777万-1.13%7.651.33
02/06364367359360-3.16%275,600322億932万+1.27%7.841.36
02/05374379367371+1.37%181,200332億6206万+4.87%8.091.41
02/04365375361366-1.94%332,800328億1409万+4.05%7.981.39
02/03374385370374+0.74%317,600334億6365万+6.41%8.141.42
01/31380385359371-2.43%329,600332億1727万+6.23%8.081.41
01/303783803633800%396,000340億4602万+9.2%8.281.44
01/29372380371380+4.25%330,400340億4602万+9.83%8.281.44
01/28368372363365+0.97%230,800326億5730万+5.96%7.941.38
01/27354362353361-3.15%191,600323億4372万+5.25%7.871.37
01/24370374363373-0.67%362,800333億9646万+8.99%8.121.42
01/23382382373375-1.18%308,400336億2044万+10.37%8.181.42
01/22368382368380+4.33%998,000340億2362万+12.02%8.281.44
01/21349368349364+4.6%937,600326億1250万+8.01%7.931.38
01/20344349343348+2.5%185,200311億7898万+3.57%7.591.32
01/17342342336340-0.07%126,800304億1743万+1.04%7.41.29
01/16340344339340+0.44%116,000304億3983万+1.42%7.411.29
01/15344345336338-0.66%118,000303億543万+0.97%7.371.28
01/14338344338341+0.44%134,400305億702万+1.64%7.421.29
01/10334340334339+1.19%117,200303億7263万+1.5%7.391.29
01/09336337334335+0.15%51,600300億1425万+0.3%7.31.27
01/08333336331335+0.68%125,600299億6945万+0.15%7.291.27
01/07337337332332-1.48%138,800297億6787万-0.82%7.241.26
01/06336339331337+2.82%250,800302億1584万+0.67%7.351.28
2013
12/30345345328328-2.81%462,000293億8709万-2.09%7.151.25
12/27335339328338+0.9%127,200302億3824万+0.45%7.361.28
12/26329336329335+1.83%88,400299億6945万-0.74%7.291.27
12/25328332328329-0.15%136,400294億3189万-2.52%7.161.25
12/24335335329329-1.28%129,600294億7668万-2.66%7.171.25
12/20331335331333-0.82%212,400298億5746万-1.41%7.261.27
12/19338338333336+0.3%145,600301億385万-0.88%7.321.28
12/18334338334335+0.37%95,600300億1425万-1.18%7.31.27
12/173323363313340%96,400299億226万-1.55%7.271.27
12/16336342334334-0.82%71,600299億226万-1.84%7.271.27
12/13336339334337+0.07%142,400301億4864万-1.03%7.331.28
12/12335339334336-2.61%152,800301億2625万-1.1%7.331.28
12/11346346338345+1.17%146,000309億3260万+1.25%7.521.31
12/10340349338341+2.25%462,000305億7422万+0.07%7.441.3
12/09333336331334+0.45%144,400299億226万-2.13%7.271.27
12/06327335325332+1.45%250,800297億6787万-2.85%7.241.26
12/05328332328328-0.46%179,600293億4229万-4.52%7.141.24
12/04333335327329-2.16%320,800294億7668万-4.08%7.171.25
12/03334339333336+0.75%287,200301億2625万-2.25%7.331.28
12/02340341334334+0.15%224,800299億226万-2.98%7.271.27
11/29340341333333-1.62%146,000298億5746万-3.13%7.261.27
11/28345346332339-1.45%236,000303億5023万-1.53%7.381.29
11/273453463423440%54,400307億9821万-0.07%7.491.3
11/26343345342344+0.22%46,400307億9821万-0.07%7.491.3
11/25349349343343-1.37%140,400307億3101万-0.29%7.481.3
11/22356356348348-2.25%216,800311億5659万+1.09%7.581.32
11/21346356346356+3.04%372,800318億7334万+3.42%7.751.35
11/20343346342345+1.1%115,200309億3260万+0.66%7.521.31
11/19340343340342-0.22%70,800305億9662万-0.44%7.441.3
11/18343344342342+0.37%82,000306億6381万-0.22%7.461.3
11/15342345341341-0.15%120,800305億5182万-0.58%7.431.29
11/14339344339342+0.22%109,600305億9662万-0.44%7.441.3
11/13338345338341-1.3%125,200305億2942万-0.66%7.431.29
11/12343347343345+0.22%67,200309億3260万+0.66%7.521.31
11/11350350344345+0.51%56,400308億6540万+0.44%7.511.31
11/08345348342343-1.44%85,200307億861万-0.07%7.471.3
11/07355355345348-2.39%163,200311億5659万+1.38%7.581.32
11/06349356346356+2.89%371,600319億1814万+4.17%7.761.35
11/05349349338346-0.29%72,000310億2219万+1.54%7.551.31
11/01348349344347-0.29%86,800311億1179万+1.83%7.571.32
10/31348349344348+0.51%130,800312億138万+2.13%7.591.32
10/30348352345347+0.58%396,000310億4459万+1.91%7.551.32