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
202212/1, 株式分割 1→2
2014
03/312,2782,2852,2652,278+0.55%21,600892億2334万+2.41%8.380.77
03/282,2502,2782,2502,265+0.67%10,200887億3364万+2.03%8.330.77
03/272,1602,2582,1602,250-0.66%38,400881億4600万+1.53%8.280.77
03/262,2652,2802,2632,2650%24,400887億3364万+2.35%8.330.77
03/252,2752,2782,2602,265+0.44%21,800887億3364万+2.58%8.330.77
03/242,2552,2752,2452,255-0.22%30,800883億4188万+2.45%8.290.77
03/202,2432,2602,2252,260+1.57%37,000885億3776万+2.87%8.310.77
03/192,2332,2402,2152,225-0.34%20,600871億6660万+1.41%8.180.76
03/182,2052,2382,1982,233+1.36%29,800874億6042万+1.85%8.210.76
03/172,2432,2432,1952,203-0.56%13,800862億8514万+0.62%8.10.75
03/142,1832,2152,1802,215+0.34%25,800867億7484万+1.28%8.150.75
03/132,1982,2152,1982,208-0.11%7,200864億8102万+1.08%8.120.75
03/122,1852,2132,1852,210+0.57%7,400865億7896万+1.47%8.130.75
03/112,1932,2082,1932,198-0.79%4,600860億8926万+1.13%8.080.75
03/102,2302,2332,2102,215+0.11%8,600867億7484万+2.03%8.150.75
03/072,2182,2282,1952,213+0.68%12,200866億7690万+1.96%8.140.75
03/062,1782,1982,1782,198-0.68%2,200860億8926万+1.36%8.080.75
03/052,2032,2182,1952,213+0.57%5,000866億7690万+2.1%8.140.75
03/042,1752,2002,1752,200+0.34%7,200861億8720万+1.57%8.090.75
03/032,1852,1982,1802,193-1.13%19,800858億9338万+1.27%8.060.75
02/282,2202,2202,1982,218+0.34%10,800868億7278万+2.47%8.160.75
02/272,2282,2382,2102,210-0.67%15,600865億7896万+2.17%8.130.75
02/262,2102,2332,2082,225+0.79%10,600871億6660万+2.77%8.180.76
02/252,1902,2152,1852,208+1.15%35,800864億8102万+1.92%8.120.75
02/242,1802,1902,1752,183+0.23%14,000855億162万+0.67%8.030.74
02/212,1702,1832,1552,178+0.35%9,000853億574万+0.3%8.010.74
02/202,1802,1902,1652,170+0.46%37,800850億1192万-0.18%7.980.74
02/192,1432,1782,1432,160+0.82%14,000846億2016万-0.78%7.950.73
02/182,1052,1482,1052,143+2.02%13,800839億3458万-1.77%7.880.73
02/172,1532,1532,1002,100-2.78%12,400822億6960万-3.93%7.720.71
02/142,1502,1702,1502,160-0.35%9,200846億2016万-1.41%7.950.73
02/132,1652,1752,1582,168-0.34%5,800849億1398万-1.25%7.970.74
02/122,1702,1882,1632,175+0.23%22,600852億780万-0.96%80.74
02/102,1782,1832,1502,170+1.05%15,000850億1192万-1.18%7.980.74
02/072,1302,1502,1302,148+0.82%21,400841億3046万-2.16%7.90.73
02/062,0532,1402,0532,130+3.02%39,000834億4488万-2.92%7.840.72
02/052,1402,1402,0532,068-0.96%21,400809億9638万-5.77%7.610.7
02/042,1002,1152,0702,088-2.91%27,200817億7990万-4.85%7.680.71
02/032,1352,1502,1032,150-1.38%25,600842億2840万-1.96%7.910.73
01/312,1432,1902,1152,180+1.04%63,000854億368万-0.5%8.020.74
01/302,1682,1782,1552,158-1.15%15,600845億2222万-1.39%7.940.73
01/292,1982,1982,1802,183-0.57%23,000855億162万-0.21%8.030.74
01/282,1932,2152,1752,195+1.27%23,800859億9132万+0.5%8.070.75
01/272,1502,1752,1432,168+0.12%29,200849億1398万-0.62%7.970.74
01/242,1902,1902,1632,165-1.59%21,400848億1604万-0.64%7.960.74
01/232,2452,2502,2002,200-2.33%28,600861億8720万+1.06%8.090.75
01/222,2632,2702,2432,253+0.11%13,800882億4394万+3.61%8.290.77
01/212,2552,2602,2502,250-0.66%7,200881億4600万+3.78%8.280.77
01/202,2502,2652,2502,265+0.67%8,400887億3364万+4.72%8.330.77
01/172,2502,2732,2482,250-0.77%20,400881億4600万+4.31%8.280.77
01/162,2732,2782,2652,268+1%15,400888億3158万+5.47%8.340.77
01/152,2782,2802,2452,245+0.11%13,600879億5012万+4.76%8.260.76
01/142,2752,2852,2352,243-1.43%46,600878億5218万+4.94%8.250.76
01/102,2502,2802,2452,275+2.02%34,000891億2540万+6.86%8.370.77
01/092,2502,2632,1902,230-0.78%50,000873億6248万+5.19%8.20.76
01/082,2232,2482,2182,248+1.93%55,800880億4806万+6.42%8.270.76
01/072,1752,2132,1752,205+1.85%33,400863億8308万+4.8%8.110.75
01/062,1502,1652,1482,165+0.81%26,200848億1604万+3.19%7.960.74
2013
12/302,1352,1482,1352,148+0.59%10,200841億3046万+2.55%7.90.73
12/272,1232,1402,1152,135+0.47%12,000836億4076万+2.1%7.850.73
12/262,0732,1252,0732,125+3.03%18,600832億4900万+1.77%7.820.72
12/252,0702,0982,0602,063+0.12%35,000808億50万-1.03%7.590.7
12/242,0982,1002,0602,060-1.44%36,800807億256万-1.1%7.580.7
12/202,1002,1002,0602,090-1.18%30,000818億7784万+0.34%7.690.71
12/192,1152,1252,1102,115-0.47%29,200828億5724万+1.59%7.780.72
12/182,1232,1252,1102,125+0.12%22,800832億4900万+2.16%7.820.72
12/172,1032,1282,1002,123+0.83%40,800831億5106万+2.19%7.810.72
12/162,1282,1332,1032,105-0.94%21,000824億6548万+1.49%7.740.72
12/132,1232,1382,1232,125+0.71%24,800832億4900万+2.61%7.820.72
12/122,1152,1202,1002,110-0.47%19,400826億6136万+2.03%7.760.72
12/112,1002,1232,1002,120+0.24%6,800830億5312万+2.61%7.80.72
12/102,1402,1432,1082,115-0.12%14,800828億5724万+2.47%7.780.72
12/092,1052,1502,1052,118-0.12%58,200829億5518万+2.54%7.790.72
12/062,0902,1232,0902,120+1.68%15,400830億5312万+2.71%7.80.72
12/052,0752,1052,0752,085-0.36%32,600816億8196万+1.02%7.670.71
12/042,0782,0932,0702,093+0.72%24,200819億7578万+1.23%7.70.71
12/032,0902,0952,0652,078+1.09%27,600813億8814万+0.36%7.640.71
12/022,0482,0602,0482,055+0.98%12,400805億668万-0.77%7.560.7
11/292,0482,0482,0352,0350%5,200797億2316万-1.83%7.490.69
11/282,0632,0632,0282,035-0.37%15,800797億2316万-1.93%7.490.69
11/272,0582,0582,0432,043-0.73%6,600800億1698万-1.71%7.510.69
11/262,0782,0782,0502,058-0.96%26,400806億462万-1.13%7.570.7
11/252,0732,0832,0632,078+0.24%20,600813億8814万-0.26%7.640.71
11/222,0452,0752,0452,073+1.1%13,200811億9226万-0.55%7.620.71
11/212,0402,0602,0332,050+0.49%28,000803億1080万-1.63%7.540.7
11/202,0402,0502,0382,0400%8,800799億1904万-2.21%7.50.69
11/192,0532,0532,0402,040-0.24%4,000799億1904万-2.3%7.50.69
11/182,0732,0752,0452,045-0.85%21,600801億1492万-2.15%7.520.7
11/152,0652,0832,0632,063-0.36%18,400808億50万-1.32%7.590.7
11/142,0432,0732,0432,070+1.47%14,600810億9432万-0.96%7.610.7
11/132,0432,0452,0252,040-0.61%13,200799億1904万-2.35%7.50.69
11/122,0282,0552,0282,053+1.36%10,400804億874万-1.7%7.550.7
11/112,0402,0732,0252,025-1.22%22,000793億3140万-3.02%7.450.69
11/082,0702,0702,0402,050-0.49%11,000803億1080万-1.87%7.540.7
11/072,1002,1002,0602,060-1.2%19,400807億256万-1.39%7.580.7
11/062,1082,1202,0652,085-2%35,400816億8196万-0.24%7.670.71
11/052,1032,1502,1002,128+1.07%11,200833億4694万+1.84%7.830.72
11/012,1102,1182,0952,105-0.12%10,600824億6548万+0.86%7.740.72
10/312,1702,1752,1082,108-3.1%37,000825億6342万+1.03%7.750.72
10/302,1652,1902,1532,175+1.16%42,000852億780万+4.32%80.74