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
201510/1, 株式分割 1→2
2014
03/31424424415417-1.65%46,00069億481万-0.48%5.310.69
03/28433433415424-1.97%83,40070億2072万+1.68%5.40.7
03/27428440415433-8.95%142,20071億6147万+4.22%5.510.72
03/26465475460475+2.15%155,80078億6520万+15.29%6.050.79
03/25474479465465-2.82%164,60076億9961万+13.97%5.920.77
03/24487488458479-0.93%213,60079億2315万+18.73%6.090.79
03/20480487478483+1.47%167,00079億9766万+21.36%6.150.8
03/19488494476476-1.55%181,00078億8175万+20.81%6.060.79
03/18492497484484-0.41%142,60080億594万+23.97%6.160.8
03/17480500476486+2%181,60080億3906万+26.1%6.180.81
03/14487492469476-2.26%314,80078億8175万+25.26%6.060.79
03/13504530480487-0.31%802,00080億6389万+29.52%6.20.81
03/12509513463489+11.66%1,904,60080億8873万+32.03%6.220.81
03/11438438438438+20.69%28,80072億4426万+20.19%5.570.73
03/10365366363363-0.96%10,20060億238万+0.14%4.620.6
03/07366369366366+0.55%6,40060億6034万+0.83%4.660.61
03/06361370360364+1.11%24,20060億2722万0%4.640.6
03/05359363359360+0.56%8,40059億6099万-1.37%4.580.6
03/04355358353358-0.14%10,20059億2787万-2.19%4.560.59
03/03358359355359+1.13%13,20059億3615万-2.05%4.570.59
02/28362362354355-0.56%24,80058億6992万-3.67%4.510.59
02/27355362355357-1.52%11,20059億303万-3.39%4.540.59
02/26360368359362-1.5%16,60059億9411万-2.43%4.610.6
02/25370375365368+1.24%11,60060億8518万-1.47%4.680.61
02/24368368362363-0.95%11,40060億1066万-2.94%4.620.6
02/21368372365367+1.24%11,20060億6862万-2.27%4.670.61
02/20365368362362-0.82%34,40059億9411万-3.98%4.610.6
02/19364365362365+1.11%7,60060億4378万-3.44%4.650.61
02/18356362355361+0.42%11,80059億7755万-5%4.60.6
02/17360360353360+1.27%13,00059億5271万-5.89%4.580.6
02/14370370353355-3.79%22,60058億7820万-7.55%4.520.59
02/13373373358369-2.12%21,40061億1001万-4.4%4.70.61
02/12373378372377+3.01%23,60062億4248万-2.58%4.80.63
02/10368371366366+0.27%19,60060億6034万-5.67%4.660.61
02/07361367361365+1.96%10,60060億4378万-6.17%4.650.61
02/06349358346358+2.58%57,60059億2787万-8.21%4.560.59
02/05363363346349+0.29%57,80057億7885万-10.97%4.440.58
02/04358363345348-6.45%109,80057億6229万-11.45%4.430.58
02/03386386370372-3.5%57,00061億5969万-5.58%4.740.62
01/31383393370386-0.39%26,40063億8323万-2.16%4.910.64
01/30390391380387-1.9%23,60064億806万-1.53%4.930.64
01/29391395384395+2.87%19,60065億3225万+0.64%5.020.65
01/28373387372384+2.13%18,80063億5011万-1.92%4.880.64
01/27377385368376-3.96%48,40062億1764万-3.96%4.780.62
01/24389397380391-1.39%26,60064億7430万0%4.980.65
01/23400401396397-0.88%16,00065億6537万+1.41%5.050.66
01/22401402396400-0.12%13,00066億2332万+2.56%5.090.66
01/21398401397401+0.75%16,20066億3160万+2.69%5.10.66
01/20401401397398-0.5%24,00065億8193万+1.92%5.060.66
01/17396401396400-0.13%9,40066億1504万+2.44%5.090.66
01/16400405399400+0.38%24,80066億2332万+2.83%5.090.66
01/15399402395399-1.85%52,00065億9848万+2.71%5.080.66
01/14408410397406-1.58%25,60067億2267万+4.64%5.170.67
01/10409413403413+0.61%8,80068億3030万+6.31%5.250.68
01/094154154004100%23,20067億8890万+5.94%5.220.68
01/08408415403410+2.5%41,20067億8890万+6.49%5.220.68
01/074004103904000%40,80066億2332万+4.17%5.090.66
01/06393410393400+2.04%50,20066億2332万+4.17%5.090.66
2013
12/30393393385392+0.26%32,20064億9085万+2.35%4.990.65
12/27395396390391+0.9%34,80064億7430万+1.82%4.980.65
12/26380389380388+2.79%46,60064億1634万+0.65%4.940.64
12/25365377363377+1.21%77,40062億4248万-2.33%4.80.63
12/24370375367373+0.54%44,00061億6797万-3.99%4.740.62
12/20373385371371-0.4%96,40061億3485万-5%4.720.61
12/19373376369372+1.92%33,40061億5969万-4.86%4.740.62
12/18374375365365-2.41%38,40060億4378万-6.41%4.650.61
12/17378384373374-0.13%30,40061億9281万-4.1%4.760.62
12/16377400375375-0.93%90,40062億108万-3.73%4.770.62
12/13378388375378-1.82%56,80062億5904万-2.33%4.810.63
12/12387390384385-0.52%43,80063億7495万-0.26%4.90.64
12/11389391380387-0.77%32,80064億806万+0.78%4.930.64
12/10395395385390-1.89%77,20064億5774万+1.83%4.970.65
12/09400400383398+1.92%102,00065億8193万+4.33%5.060.66
12/06382394380390+1.83%34,80064億5774万+3.17%4.970.65
12/05388393378383-1.29%35,20063億4183万+1.59%4.880.64
12/04400400386388-2.02%56,40064億2462万+3.47%4.940.64
12/03408408391396+0.89%93,40065億5709万+6.17%5.040.66
12/02382400382393+2.75%51,80064億9913万+5.8%50.65
11/29379387374382+1.6%42,40063億2527万+3.8%4.870.63
11/28380385371376-0.79%79,20062億2592万+2.73%4.790.62
11/27390390378379-2.7%52,60062億7560万+3.84%4.830.63
11/26403403377390-0.13%73,80064億4946万+7.3%4.960.65
11/25401410390390-4.06%95,40064億5774万+8.33%4.970.65
11/22420420398407-1.45%144,80067億3095万+13.55%5.180.67
11/21427433407413-4.95%213,80068億3030万+16.2%5.250.68
11/20415440401434+6.37%262,60071億8630万+23.3%5.530.72
11/19424425394408-3.09%300,80067億5579万+17.24%5.20.68
11/18423450401421+5.25%749,80069億7105万+22.03%5.360.7
11/15353425349400+13.31%669,80066億2332万+17.3%5.090.66
11/14353360350353+0.14%61,00058億4508万+4.44%4.50.59
11/13360360349353+0.71%51,60058億3680万+4.29%4.490.58
11/12343370338350+2.49%169,60057億9541万+3.86%4.460.58
11/11343345331342-0.15%46,40056億5466万+1.64%4.350.57
11/08338347338342-1.3%12,00056億6294万+1.79%4.360.57
11/07345349345347+0.43%11,00057億3745万+3.13%4.410.57
11/06343348343345+0.73%24,20057億1261万+2.99%4.390.57
11/05345345339343+0.74%24,40056億7122万+2.24%4.360.57
11/01343343334340-0.73%36,80056億2982万+1.19%4.330.56
10/31346346340343-0.29%19,80056億7122万+1.93%4.360.57
10/30343354342344+2.08%81,20056億8778万+2.54%4.370.57