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
2014
03/31193194188193+2.66%29,00011億6045万+7.82%-1.45
03/28185190185188-0.53%6,00011億3038万+5.62%-1.41
03/27186196183189+2.16%94,00011億3640万+6.78%-1.42
03/26177185175185+5.71%24,70011億1234万+4.52%-1.39
03/25184184175175-2.23%6,60010億5222万-0.57%-1.31
03/24193193173179-1.1%53,40010億7627万+2.29%-1.34
03/20189189179181-3.72%74,60010億8829万+3.43%-1.36
03/19168195168188+14.63%81,90011億3038万+7.43%-1.41
03/18172180157164-4.09%23,0009億8608万-6.29%-1.23
03/17181185169171-9.04%26,60010億2817万-2.84%-1.28
03/14192200188188-6%15,20011億3038万+6.82%-1.41
03/13210214197200-4.31%34,00012億254万+13.64%-1.5
03/12197209196209+4.5%16,10012億5665万+20.11%-1.57
03/11196200195200+2.04%23,70012億254万+15.61%-1.5
03/101961991951960%19,50011億7848万+13.95%-1.47
03/07181212176196+11.36%145,20011億7848万+14.62%-1.47
03/06166176166176+4.14%9,60010億5823万+2.92%-1.32
03/05161171161169+3.05%14,30010億1614万-2.31%-1.27
03/04151177151164+7.89%47,2009億8608万-5.75%-1.23
03/03152155151152-3.18%17,5009億1393万-13.64%-1.14
02/28157157153157-1.26%13,2009億4399万-12.29%-1.18
02/27162163156159-3.64%22,4009億5601万-12.15%-1.19
02/26165166162165-2.94%11,7009億9209万-9.84%-1.24
02/251681701651700%16,80010億2215万-8.6%-1.27
02/24165174162170+4.29%42,30010億2215万-9.09%-1.27
02/21165175162163-4.12%10,0009億8007万-13.76%-1.22
02/20173174167170+1.19%2,90010億2215万-11.46%-1.27
02/19161177160168+2.44%22,00010億1013万-13.4%-1.26
02/181611641571640%26,9009億8608万-16.33%-1.23
02/17165170162164-3.53%6,7009億8608万-17.59%-1.23
02/14176178169170-5.03%15,30010億2215万-15.42%-1.27
02/13181182179179-2.19%2,00010億7627万-12.25%-1.34
02/12188189181183-1.08%3,90011億32万-11.17%-1.37
02/10184186177185-1.6%5,90011億1234万-11.06%-1.39
02/07179188179188+5.62%11,80011億3038万-10.48%-1.41
02/06178179169178+6.59%10,40010億7026万-15.64%-1.33
02/05162176162167+3.73%9,10010億412万-21.6%-1.25
02/04143165143161-9.55%62,1009億6804万-25.12%-1.21
02/03189189178178-6.81%35,50010億7026万-17.97%-1.33
02/01株式分割 1→100
01/31197201190191-1.55%23,50011億4842万-12.79%-1.43
01/30203204193194-7.62%42,20011億6646万-11.82%-1.45
01/29210217202210+0.96%16,80012億6266万-4.98%-1.57
01/28207208203208+1.22%19,20012億5064万-5.88%-1.56
01/27201207201206-4.86%85,40012億3560万-7.01%-1.54
01/24217223216216-1.01%32,40012億9874万-2.26%-1.61
01/23227228218218-0.59%33,00013億1197万-1.71%-1.63
01/22222222219220+0.37%6,70013億1978万-1.57%-1.64
01/21219223218219+0.28%15,20013億1497万-1.93%-1.64
01/20221222218218-0.55%33,90013億1136万-2.2%-1.63
01/17219220216219+0.37%16,40013億1858万-1.66%-1.64
01/16220224218219-2.02%35,10013億1377万-2.46%-1.63
01/15229229221223-0.45%19,80013億4083万-0.89%-1.67
01/14225225213224-1.5%13,60013億4684万-0.44%-1.67
01/10228228226227-0.13%7,50013億6728万+0.62%-1.7
01/09230230221228-1.21%8,70013億6909万+1.2%-1.7
01/08233233229231+0.66%15,80013億8592万+2.9%-1.72
01/07234234226229-2.35%23,00013億7690万+2.23%-1.71
01/06232235228235+0.64%26,50014億997万+5.16%-1.75
2013
12/30223233220233+6.78%46,2001400億9591万+4.95%-174.48
12/27225225218218-2.15%15,6001311億9711万-1.27%-163.4
12/26229229218223+2.91%18,80010億9687万+0.9%-1.37
12/25220224216217+0.32%26,70010億6588万-1.5%-1.33
12/24224231215216-7.49%41,30010億6243万-1.82%-1.32
12/20219235215234+8.86%84,70011億4851万+6.14%-1.43
12/19211223211215+1.76%27,70010億5506万-2.05%-1.31
12/18214215210211-1.68%20,20010億3686万-3.74%-1.29
12/17216219210214+1.71%23,90010億5456万-2.1%-1.31
12/16216220210211-3.74%48,50010億3686万-4.18%-1.29
12/13224225216219-4.03%37,60010億7719万-0.45%-1.34
12/12243243227228-4.84%59,60011億2244万+3.73%-1.4
12/11214243211240+11.9%122,50011億7950万+9.5%-1.47
12/10222223209214-5.59%85,10010億5407万-1.7%-1.31
12/09230235223227-2.7%51,60011億1654万+4.13%-1.39
12/06246248225233-3.11%95,60011億4753万+7.02%-1.43
12/05244251237241-0.08%79,50011億8442万+10.46%-1.48
12/04223263223241+6.87%346,10011億8540万+11.06%-1.48
12/03228230222226-1.74%51,60011億916万+3.92%-1.38
12/02230238220230+6.74%68,70011億2884万+5.76%-1.41
11/29213222209215+1.56%31,60010億5752万-0.92%-1.32
11/282092132092120%11,00010億4128万-2.44%-1.3
11/27211213208212-0.56%11,10010億4128万-2.44%-1.3
11/26212214208213+2.36%9,60010億4719万-2.34%-1.3
11/25211214208208-1.98%9,30010億2308万-4.59%-1.27
11/22210212205212+1.1%9,20010億4374万-2.66%-1.3
11/21210210206210-0.05%8,40010億3243万-3.72%-1.29
11/20206214206210+0.48%20,20010億3292万-3.67%-1.29
11/19214218209209-2.34%26,50010億2800万-4.13%-1.28
11/18214216212214-0.14%15,20010億5260万-1.83%-1.31
11/15215222214214-1.24%18,20010億5407万-1.24%-1.31
11/14216222213217+0.51%14,10010億6735万0%-1.33
11/13220220215216-3.4%15,90010億6194万-0.05%-1.32
11/12221225218224+3.47%12,40010億9932万+3.95%-1.37
11/11216222211216+1.84%6,60010億6243万+0.93%-1.32
11/08212216211212-1.16%7,80010億4325万-0.89%-1.3
11/07224224210215-2.94%4,30010億5555万+0.75%-1.31
11/06210225206221+5.74%18,40010億8752万+3.8%-1.35
11/05217217205209-3.68%13,80010億2850万-1.37%-1.28
11/01225225212217-5.28%22,40010億6784万+2.41%-1.33
10/31239247224229-2.05%45,00011億2736万+8.11%-1.4
10/30222250221234+4.6%130,30011億5097万+11.43%-1.43