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
201810/1, 株式併合 10→1
2014
03/31370390370380+2.7%8,50027億3640万+6.15%-1.53
03/28360390360370+2.78%17,20026億6439万+3.35%-1.49
03/27380380360360-7.69%31,90025億9238万+0.28%-1.45
03/26340390340390+14.71%33,70028億841万+8.33%-1.57
03/25350360340340-2.86%16,80024億4835万-5.29%-1.37
03/24330370330350+6.06%79,60025億2037万-3.05%-1.41
03/20340340330330-2.94%21,80023億7634万-8.84%-1.33
03/193403503303400%9,60024億4835万-6.59%-1.37
03/183403403403400%7,70024億4835万-7.1%-1.37
03/17330340330340+3.03%11,40024億4835万-7.61%-1.37
03/14340340330330-2.94%13,20023億7634万-10.81%-1.33
03/133403403403400%11,00024億4835万-8.36%-1.37
03/12340350340340-2.86%23,90024億4835万-8.36%-1.37
03/113503603503500%30,30025億2037万-5.91%-1.41
03/10360360350350-2.78%8,80025億2037万-6.67%-1.41
03/073603603503600%20,10025億9238万-5.01%-1.45
03/06360370360360-2.7%4,60025億9238万-6.01%-1.45
03/05360370350370+5.71%62,50026億6439万-4.39%-1.49
03/04350360350350-2.78%11,40025億2037万-10.26%-1.41
03/033603703503600%10,20025億9238万-8.63%-1.45
02/28380380360360-5.26%68,20025億9238万-9.55%-1.45
02/27390390380380-2.56%20,60027億3640万-5.47%-1.53
02/263803903803900%5,10028億841万-3.94%-1.57
02/253903903803900%8,20028億841万-5.11%-1.57
02/24390400390390+2.63%14,90028億841万-6.25%-1.57
02/213803903803800%4,60027億3640万-9.31%-1.53
02/203803903803800%7,80027億3640万-9.95%-1.53
02/193803903803800%9,40027億3640万-10.8%-1.53
02/183803803703800%20,90027億3640万-11.42%-1.53
02/17370390370380+2.7%58,50027億3640万-12.24%-1.53
02/14380400370370-5.13%50,30026億6439万-15.14%-1.49
02/133903903803900%26,80028億841万-11.36%-1.57
02/12400410390390-2.5%37,40028億841万-11.76%-1.57
02/10390410380400+8.11%53,10028億8042万-10.11%-1.61
02/073903903703700%51,70026億6439万-17.04%-1.49
02/06340370340370+12.12%93,40026億6439万-17.59%-1.49
02/05380390320330-10.81%295,70023億7634万-26.83%-1.33
02/04420420360370-13.95%126,50026億6439万-18.5%-1.49
02/03440450430430-4.44%40,90030億9645万-5.49%-1.73
01/314504504404500%16,60032億4047万-0.88%-1.81
01/30460460450450-2.17%15,40032億4047万-0.66%-1.81
01/29450470450460+2.22%21,50033億1248万+1.77%-1.85
01/28440460440450+2.27%24,80032億4047万0%-1.81
01/27450450440440-6.38%26,90031億6846万-2%-1.77
01/244704804604700%30,90033億8449万+4.44%-1.89
01/23480490470470-2.08%50,20033億8449万+4.68%-1.89
01/22500500480480-4%55,00034億5650万+7.14%-1.93
01/21500510490500-1.96%84,30036億52万+11.61%-2.02
01/20480510470510+8.51%197,80036億7253万+14.35%-2.06
01/174704804604700%15,30033億8449万+5.62%-1.89
01/164704804704700%25,70033億8449万+5.62%-1.89
01/15460470460470+2.17%23,70033億8449万+5.86%-1.89
01/14460460450460-2.13%21,90033億1248万+3.6%-1.85
01/10450470450470+2.17%88,70033億8449万+5.86%-1.89
01/094504604504600%17,10033億1248万+3.6%-1.85
01/084604604504600%9,00033億1248万+3.37%-1.85
01/07450460450460+2.22%16,70033億1248万+3.37%-1.85
01/06440460430450+2.27%23,60032億4047万+1.12%-1.81
2013
12/30440450440440+2.33%20,10031億6846万-1.12%-1.77
12/274304404204300%17,10030億9645万-3.37%-1.73
12/26410430410430+7.5%27,70030億9645万-3.15%-1.73
12/254004103904000%50,90028億8042万-9.91%-1.61
12/24410410390400-2.44%60,30028億8042万-10.11%-1.61
12/204104204004100%57,20029億5243万-8.07%-1.65
12/19430430410410-2.38%33,50029億5243万-8.07%-1.65
12/184204304104200%16,70030億2444万-6.04%-1.69
12/17430430410420-2.33%60,40030億2444万-5.83%-1.69
12/16450450430430-4.44%57,60030億9645万-3.37%-1.73
12/134604604504500%11,00032億4047万+1.35%-1.81
12/12460460450450-2.17%31,40032億4047万+1.12%-1.81
12/114604704504600%17,00033億1248万+3.14%-1.85
12/10470470460460-2.13%23,20033億1248万+3.14%-1.85
12/094704704604700%10,30033億8449万+5.38%-1.89
12/064604704604700%20,80033億8449万+5.38%-1.89
12/05460470460470+2.17%30,30033億8449万+5.38%-1.89
12/044704704604600%37,70033億1248万+2.68%-1.85
12/034604704604600%43,80033億1248万+2.22%-1.85
12/024604704604600%32,20033億1248万+2.22%-1.85
11/29480490460460-6.12%108,50033億1248万+2%-1.85
11/28480500470490+4.26%56,90035億2851万+8.41%-1.98
11/27460480450470+2.17%59,90033億8449万+4.21%-1.89
11/26450470440460+4.55%62,50033億1248万+2%-1.85
11/254404604404400%47,60031億6846万-2.44%-1.77
11/22420450420440+4.76%79,20031億6846万-2.44%-1.77
11/214204204204200%13,60030億2444万-7.08%-1.69
11/204204304204200%33,50030億2444万-7.28%-1.69
11/194204304204200%27,20030億2444万-7.69%-1.69
11/18430430410420-2.33%41,80030億2444万-7.89%-1.69
11/15410440410430+2.38%125,90030億9645万-6.11%-1.73
11/14400420400420+5%25,70030億2444万-8.3%-1.69
11/134004103904000%30,50028億8042万-12.66%-1.61
11/12420420390400-2.44%113,30028億8042万-13.23%-1.61
11/11430430410410-10.87%141,20029億5243万-11.64%-1.65
11/08470470460460-2.13%29,20033億1248万-1.71%-1.85
11/07470470460470+2.17%26,30033億8449万0%-1.89
11/06480480460460-2.13%53,20033億1248万-2.75%-1.85
11/05470480460470+2.17%51,00033億8449万-0.84%-1.89
11/01490490460460-6.12%85,60033億1248万-3.36%-1.85
10/31500510490490-3.92%61,20035億2851万+2.94%-1.98
10/30510530500510+2%124,00036億7253万+7.14%-2.06