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
202110/1, 株式分割 1→2
20201/1, 株式分割 1→2
2014
03/31186189186189+1.48%36,800100億6898万+0.94%5.960.79
03/28185186183186+1.5%47,20099億2228万-0.53%5.880.78
03/27183185180183-2.14%55,60097億7558万-2.01%5.790.77
03/26187187186187+0.54%73,20099億8896万+0.13%5.920.79
03/25185188185186+0.13%63,60099億3561万-0.4%5.880.78
03/24185187185186+0.95%23,60099億2228万-0.53%5.880.78
03/20184185184184-0.27%36,00098億2892万-1.47%5.820.77
03/19186187185185-0.54%32,40098億5559万-1.2%5.840.78
03/18185190185186+0.41%24,80099億894万-0.67%5.870.78
03/171851901851850%46,40098億6893万-1.07%5.840.78
03/14185187184185-1.2%115,20098億6893万-1.6%5.840.78
03/13188189187187-0.4%42,40099億8896万-0.4%5.920.79
03/12191191188188-1.83%43,200100億2897万0%5.940.79
03/11191193189192+0.13%76,800102億1568万+2.41%6.050.8
03/10191192190191-0.13%31,600102億234万+2.27%6.040.8
03/07189192188192+1.59%124,400102億1568万+1.86%6.050.8
03/06189189187189+0.13%45,200100億5564万+0.27%5.960.79
03/05188189188188+0.27%46,000100億4230万+0.13%5.950.79
03/04184188184188+1.76%37,200100億1563万-0.13%5.930.79
03/03183185183185+0.41%49,20098億4226万-2.38%5.830.77
02/28185187183184-0.81%68,00098億225万-2.78%5.810.77
02/27188188185185-0.94%45,60098億8227万-2.5%5.850.78
02/26189189187187-1.32%41,60099億7562万-2.09%5.910.78
02/25189190187190+1.61%52,400101億899万-1.3%5.990.8
02/24186189186187-0.4%30,80099億4895万-3.37%5.890.78
02/21184188184187+2.04%26,80099億8896万-2.98%5.920.79
02/20187187183184-1.48%104,40097億8891万-5.41%5.80.77
02/19190190186186-1.06%62,00099億3561万-4.49%5.880.78
02/18187189187188+0.94%106,400100億4230万-3.46%5.950.79
02/17186188185187+0.27%93,60099億4895万-4.85%5.890.78
02/14185187185186+0.13%88,40099億2228万-5.58%5.880.78
02/13192192185186-3.13%103,60099億894万-5.71%5.870.78
02/12191192191192+0.79%65,200102億2901万-3.16%6.060.8
02/10189191186190+0.66%50,800101億4900万-3.91%6.010.8
02/07187190187189+1.75%28,800100億8231万-4.55%5.970.79
02/06185187185186+0.41%87,60099億894万-6.19%5.870.78
02/05185186184185+0.82%71,20098億6893万-7.04%5.840.78
02/04189190183184-4.3%176,00097億8891万-7.79%5.80.77
02/03193194191192-1.79%53,200102億2901万-3.64%6.060.8
01/31196198193195-0.13%117,200104億1572万-1.39%6.170.82
01/30196196194196-1.26%72,000104億2906万-1.26%6.180.82
01/29197198197198+1.15%21,200105億6242万0%6.260.83
01/28195197195196+0.51%56,000104億4240万-0.63%6.180.82
01/27199199195195-3.35%114,400103億8905万-1.14%6.150.82
01/24203203202202-2.54%76,800107億4913万+2.28%6.370.85
01/23208208206207-0.48%88,000110億2920万+5.48%6.530.87
01/222082092072080%48,000110億8254万+6.54%6.560.87
01/21207209207208+0.61%67,200110億8254万+6.54%6.560.87
01/20207207205207+0.49%72,000110億1586万+6.44%6.520.87
01/17205206203206+0.49%83,600109億6252万+6.48%6.490.86
01/16203205203205+1.24%88,000109億917万+6.51%6.460.86
01/15201203201202+0.75%29,200107億7581万+5.76%6.380.85
01/14200202198201-1.11%79,600106億9579万+4.97%6.330.84
01/10202204201203+0.62%80,400108億1582万+6.71%6.410.85
01/09203203201202-0.25%46,400107億4913万+6.61%6.370.85
01/08200205200202+1.64%131,600107億7581万+6.88%6.380.85
01/07198199197199+1.02%53,200106億243万+5.72%6.280.83
01/06197198196197+0.13%67,200104億9574万+5.21%6.220.83
2013
12/30195198195197+2.08%101,200104億8241万+5.08%6.210.82
12/27190193190193+1.58%183,200102億6902万+3.49%6.080.81
12/26188191188190+1.88%70,400101億899万+1.88%5.990.8
12/25186187185186+0.13%126,00099億2228万0%5.880.78
12/24189189186186-1.2%105,60099億894万-0.13%5.870.78
12/20190190188188-0.66%58,000100億2897万+1.08%5.940.79
12/19187190187189+1.2%307,200100億9565万+1.75%5.980.79
12/18187188186187+0.27%119,20099億7562万+1.08%5.910.78
12/17186187185187+0.27%164,00099億4895万+0.81%5.890.78
12/16187188186186-0.53%192,40099億2228万+0.54%5.880.78
12/131861881851870%148,40099億7562万+1.08%5.910.78
12/12188188185187-0.4%40,00099億7562万+1.08%5.910.78
12/11187189187188-0.13%92,400100億1563万+1.49%5.930.79
12/10189189188188-0.53%62,400100億2897万+1.62%5.940.79
12/09188189188189+0.67%147,200100億8231万+1.61%5.970.79
12/06185188185188+1.49%70,000100億1563万+0.94%5.930.79
12/05184187184185+0.41%129,20098億6893万-0.54%5.840.78
12/04185185177184-0.27%328,00098億2892万-1.47%5.820.77
12/03184186183185+0.14%128,80098億5559万-1.2%5.840.78
12/02185186184185+0.68%88,40098億4226万-1.34%5.830.77
11/291851851831830%37,60097億7558万-2.01%5.790.77
11/281841851831830%76,40097億7558万-2.53%5.790.77
11/27185185183183-0.68%77,60097億7558万-3.04%5.790.77
11/261851851831850%90,00098億4226万-2.38%5.830.77
11/25184185183185+0.27%56,80098億4226万-2.89%5.830.77
11/221851861831840%62,00098億1559万-3.16%5.810.77
11/21183185183184+0.82%32,80098億1559万-3.66%5.810.77
11/20184185181183-1.88%144,40097億3557万-4.45%5.770.77
11/19186188186186+0.13%89,20099億2228万-3.13%5.880.78
11/18187188186186+0.27%71,20099億894万-3.26%5.870.78
11/15186188185185-0.4%60,80098億8227万-4.02%5.850.78
11/14186187184186+1.22%65,60099億2228万-3.63%5.880.78
11/13184187181184-0.41%196,40098億225万-4.79%5.810.77
11/12185185183185-0.27%137,60098億4226万-4.9%5.830.77
11/11186187185185-0.8%138,80098億6893万-4.64%5.840.78
11/08188188186187-1.06%61,60099億4895万-4.36%5.890.78
11/07188189188189-0.26%65,200100億5564万-3.33%5.960.79
11/06185190184189-3.32%160,400100億8231万-3.08%5.970.79
11/05195196194196+0.77%54,000104億2906万-0.26%6.180.82
11/01194195191194-0.51%114,800103億4904万-1.02%6.130.81
10/311941971931950%94,000104億239万-0.51%6.160.82
10/30194195193195+1.96%54,800104億239万-1.02%6.160.82