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
20144/1, 株式分割 1→2
2014
03/31729864728864+21.01%397,000110億5764万+41.41%-2.05
03/28703775680714+2.15%369,60091億3791万+19%-1.69
03/27650721650699+9.05%211,50089億4594万+17.68%-1.66
03/26622646616641+7.19%140,60082億364万+8.83%-1.52
03/25584612582598+2.4%73,80076億5332万+1.7%-1.41
03/24575588574584-1.43%47,80074億7414万-0.34%-1.38
03/20605608593593-2.07%30,40075億8293万+1.11%-1.4
03/19608616605605+0.08%28,40077億4291万+3.6%-1.43
03/18610615602605+1.34%14,20077億3651万+3.69%-1.43
03/17595618595597+1.97%38,00076億3412万+3.02%-1.41
03/14581586579585-0.34%16,40074億8694万+1.56%-1.38
03/13595595587587-0.59%5,80075億1254万+2.44%-1.39
03/12576594575591-1.17%33,80075億5733万+3.42%-1.4
03/11614614597598-3.24%27,80076億4692万+5.75%-1.41
03/10620622612618-0.16%26,20079億288万+10.27%-1.46
03/07618619613619+1.89%30,80079億1568万+11.84%-1.46
03/06597610597607+1.85%36,40077億6850万+10.97%-1.44
03/05598598591596+2.05%21,60076億2772万+10.17%-1.41
03/04575585574584+1.57%13,40074億7414万+9.16%-1.38
03/03588588562575-2.13%28,40073億5896万+8.7%-1.36
02/28580588577588+2.98%24,20075億1894万+12.33%-1.39
02/27564573561571+1.24%12,40073億137万+10.14%-1.35
02/26559565558564+0.81%11,80072億1178万+10.06%-1.33
02/25545565545559+2.66%23,60071億5419万+10.26%-1.32
02/24568582542545-4.56%52,00069億6861万+8.47%-1.29
02/21578582568571+0.53%19,60073億137万+14.56%-1.35
02/20588592551568-4.22%52,40072億6297万+15.11%-1.34
02/19588600588593-0.84%41,00075億8293万+21.66%-1.4
02/18575604574598+5.57%86,00076億4692万+24.22%-1.41
02/17563570551566+0.44%26,40072億4378万+19.41%-1.34
02/14563570558564+0.18%40,80072億1178万+20.15%-1.33
02/13550563550563+0.09%49,00071億9898万+21.23%-1.33
02/12518575517562+10.09%104,20071億9258万+22.44%-1.33
02/10519519505511-0.97%9,40065億3348万+12.44%-1.21
02/07520520500516+1.08%20,80065億9747万+14.3%-1.22
02/06505525487510-4.58%77,80065億2708万+14.09%-1.21
02/05483536475535+16.07%189,80068億4063万+20.65%-1.26
02/04457461450461+0.66%17,60058億9357万+5.14%-1.09
02/034584584544580%5,00058億5517万+4.93%-1.08
01/31456461450458+0.77%23,00058億5517万+5.17%-1.08
01/30456456446454-0.55%4,20058億1038万+4.85%-1.07
01/29450458450457+2.35%17,20058億4237万+5.92%-1.08
01/28445446436446+2.29%8,80057億799万+3.72%-1.05
01/27446473435436-1.02%40,40055億8001万+1.63%-1.03
01/24443443439441-0.34%3,40056億3760万+2.92%-1.04
01/23439442439442+0.91%6,20056億5680万+3.51%-1.05
01/22437438436438+0.46%3,40056億561万+2.82%-1.04
01/21436438436436-0.23%2,40055億8001万+2.59%-1.03
01/20437438435437+0.11%3,40055億9281万+3.07%-1.03
01/17433437433437-0.23%1,80055億8641万+2.95%-1.03
01/16434438434438+0.81%9,20055億9921万+3.43%-1.03
01/154354354334340%5,00055億5441万+2.84%-1.03
01/144334344314340%6,80055億5441万+2.84%-1.03
01/10437437434434-0.46%4,40055億5441万+3.09%-1.03
01/094384384344360%6,40055億8001万+3.81%-1.03
01/08438439434436-0.68%7,80055億8001万+3.81%-1.03
01/07440444436439+0.92%15,00056億1840万+4.77%-1.04
01/06428437428435+1.75%13,00055億6721万+4.07%-1.03
2013
12/30419428419428+2.64%9,60054億7123万+2.52%-1.01
12/27414417414417+0.6%4,20053億3045万+0.12%-0.98
12/26413415410414+0.36%8,20052億9845万-0.48%-0.98
12/25414415413413-0.6%6,00052億7925万-0.84%-0.98
12/24415415415415-0.24%4,60053億1125万-0.48%-0.98
12/20414416414416+0.24%2,40053億2405万-0.24%-0.98
12/19415416415415-0.36%4,60053億1125万-0.48%-0.98
12/18417417417417-0.12%1,60053億3045万-0.12%-0.98
12/17418419416417+0.12%2,20053億3684万0%-0.99
12/16418418416417-0.48%11,40053億3045万-0.12%-0.98
12/13418419418419+0.24%2,40053億5604万+0.36%-0.99
12/124184184174180%1,60053億4324万+0.36%-0.99
12/11418418418418+0.24%80053億4324万+0.36%-0.99
12/10414417414417+0.24%4,40053億3045万+0.12%-0.98
12/09422422410416-1.19%27,60053億1765万-0.12%-0.98
12/06418421418421+0.6%2,80053億8164万+1.08%-0.99
12/05421421418418-0.59%60053億4964万+0.72%-0.99
12/04418423418421+0.12%2,00053億8164万+1.33%-0.99
12/03419421416420+0.72%14,80053億7524万+1.2%-0.99
12/02418418416417-0.12%3,20053億3684万+0.48%-0.99
11/29418418415418+0.6%5,60053億4324万+0.6%-0.99
11/284174174154150%3,00053億1125万0%-0.98
11/274164174154150%3,80053億1125万0%-0.98
11/26414415414415+0.24%1,20053億1125万0%-0.98
11/25416416414414+0.12%2,40052億9845万-0.24%-0.98
11/224124154114140%2,60052億9205万-0.36%-0.98
11/21415415411414-0.24%3,00052億9205万-0.36%-0.98
11/20413415413415-1.07%3,00053億485万-0.12%-0.98
11/19411419411419+0.36%2,40053億6244万+0.96%-0.99
11/18419420418418-0.24%3,00053億4324万+0.6%-0.99
11/154174194174190%4,80053億5604万+0.84%-0.99
11/14419419419419-0.36%2,40053億5604万+0.84%-0.99
11/13415420415420+1.69%8,40053億7524万+1.2%-0.99
11/12413413413413+0.12%1,80052億8565万-0.48%-0.98
11/11412413411413+0.24%2,20052億7925万-0.6%-0.98
11/084124134124120%1,00052億6645万-0.84%-0.97
11/07409412409412+0.49%2,60052億6645万-0.84%-0.97
11/06410414409410-0.85%8,60052億4086万-1.33%-0.97
11/054154154134130%2,40052億8565万-0.72%-0.98
11/01415415413413-0.24%4,20052億8565万-0.72%-0.98
10/31417417414414-0.84%4,20052億9845万-0.48%-0.98
10/30417418415418+0.6%2,40053億4324万+0.12%-0.99