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
201610/1, 株式分割 1→1.2
20151/1, 株式分割 1→1.5
2014
03/31511542509529+6.36%183,780247億3225万+13.37%15.711.81
03/28485498484498+3.23%88,920232億5299万+7.74%14.771.7
03/27497498473482-3.23%168,480225億2633万+5.29%14.311.65
03/26508513494498-1.86%178,380232億7894万+9.52%14.791.71
03/25532532499508-4.79%224,280237億2012万+12.59%15.071.74
03/24528543521533+1.05%232,380249億1392万+19.31%15.831.82
03/20539541508528-3.36%292,320246億5440万+19.41%15.661.81
03/19532551517546+3.91%308,160255億1081万+24.97%16.211.87
03/18502535494526+10.13%503,640245億5059万+21.66%15.61.8
03/17467478467477+1.66%108,720222億9276万+11.76%14.161.63
03/14468471463469-0.35%158,760219億2944万+10.72%13.931.61
03/13472476468471-1.05%59,760220億729万+11.64%13.981.61
03/124684814514760%192,420222億4086万+13.63%14.131.63
03/11456479456476+3.63%292,860222億4086万+14.45%14.131.63
03/10458463456459+1.85%198,000214億6230万+11.52%13.631.57
03/07444453444451+1.5%203,580210億7302万+10.03%13.391.54
03/06432444428444+2.7%200,520207億6160万+9.2%13.191.52
03/05415438415433+3.87%250,920202億1660万+6.6%12.841.48
03/04413417410417+1.35%86,580194億6400万+2.88%12.361.43
03/03412418407411-1.33%202,140192億448万+1.51%12.21.41
02/28400419398417+4.31%199,800194億6400万+2.63%12.361.43
02/27398404397399+0.84%58,860186億5948万-2.1%11.851.37
02/26409409396396-3.13%73,980185億377万-3.39%11.751.36
02/25417419404409-1.87%129,600191億67万-1.23%12.131.4
02/24406418399417+2.46%284,760194億6400万+0.89%12.361.43
02/21400427391407+1.81%684,000189億9686万-1.77%12.071.39
02/20397404397399-0.83%83,880186億5948万-3.52%11.851.37
02/19404406401403-0.68%54,540188億1520万-2.48%11.951.38
02/18400406396406+0.69%117,900189億4496万-1.08%12.031.39
02/17408408399403-1.36%30,060188億1520万-1.28%11.951.38
02/14411411389408+2.08%269,280190億7472万+0.57%12.121.4
02/13410414396400-4.38%85,320186億8544万-1.23%11.871.37
02/12414421410418+0.67%204,120192億300万+3.55%12.191.41
02/10399416399416+2.19%257,580190億7549万+3.37%12.111.4
02/07417417397407-2.66%187,200186億6746万+1.41%11.851.37
02/06391424390418+6.06%315,000191億7750万+4.44%12.181.4
02/05400404393394+1.43%214,740180億8091万-0.78%11.481.32
02/04379388374388+1.45%164,700178億2589万-1.94%11.321.31
02/03383395366383-3.23%166,140175億7087万-3.09%11.161.29
01/31392403391396+0.56%166,320181億5742万+0.14%11.531.33
01/30403404392393-3.67%180,900180億5541万-0.42%11.461.32
01/29406414397408-0.81%443,700187億4397万+3.64%11.91.37
01/28417419398412-1.33%2,099,340188億9698万+4.48%121.38
01/27439449417417-6.59%463,500168億9900万+6.16%10.691.23
01/24439478434447-1.83%869,400180億9160万+13.95%11.451.32
01/23447472447455-0.73%357,120184億2913万+16.67%11.661.34
01/22453474448458-4.07%1,184,220185億6415万+17.82%11.751.35
01/21407478407478+17.81%1,718,820193億5172万+23.46%12.251.41
01/20444444395406-8.64%783,180164億2646万+5.61%10.41.2
01/17402444401444+14.31%412,020179億7909万+15.6%11.381.31
01/16372393372388+5.43%213,840157億2889万+1.66%9.951.15
01/15353370353368+7.63%348,480149億1882万-3.83%9.441.09
01/14341353334342+0.16%290,160138億6123万-11.11%8.771.01
01/10346348342342-8.62%438,300138億3873万-11.94%8.761.01
01/09363376361374+1.36%52,200151億4384万-4.62%9.581.11
01/08376376368369+0.3%10,080149億4132万-6.37%9.461.09
01/07386393368368-4.2%20,520148億9632万-7.36%9.431.09
01/06382389376384+0.44%36,900155億4888万-4.03%9.841.13
2013
12/30381389377382+1.93%24,660154億8137万-4.92%9.81.13
12/27364387364375+2.9%32,940151億8885万-7.41%9.611.11
12/26361367359364+1.55%24,480147億6131万-10.46%9.341.08
12/25355367345359-0.15%69,300145億3629万-12.47%9.21.06
12/24376376358359-6.1%53,640145億5879万-13.18%9.211.06
12/20384387382383-1.85%45,540155億387万-8.21%9.811.13
12/19388392386390+0.72%33,480157億9640万-7.14%101.15
12/18387391387387-0.29%38,880156億8389万-8.24%9.931.14
12/17391392382388-0.85%106,200157億2889万-8.41%9.951.15
12/16399399392392-1.81%36,180158億6391万-8.27%10.041.16
12/13401401394399-1.37%78,660161億5643万-7.02%10.221.18
12/12412419404404-1.62%79,020163億8145万-5.94%10.371.2
12/11413413403411-0.94%174,780166億5148万-4.84%10.541.22
12/10414419407415-0.4%34,380168億899万-4.16%10.641.23
12/09406420403417+4.46%41,220168億7650万-3.99%10.681.23
12/06396418396399+0.14%157,500161億5643万-8.3%10.221.18
12/05397417394398-1.65%115,200161億3393万-8.85%10.211.18
12/04401409383405-3.44%137,340164億395万-7.53%10.381.2
12/03423435419419-1.82%113,400169億8901万-4.67%10.751.24
12/024244334174270%45,900173億403万-3.12%10.951.26
11/29436437422427-2.66%85,500173億403万-3.34%10.951.26
11/28438441435439+0.38%45,360177億7658万-0.93%11.251.3
11/274364424364370%40,500177億907万-1.3%11.211.29
11/26446447437437-1.25%86,220177億907万-1.3%11.211.29
11/25436444436443+0.13%56,520179億3409万-0.05%11.351.31
11/22447449439442-0.25%88,560179億1159万-0.4%11.341.31
11/21439446435443+0.76%91,080179億5659万+0.08%11.361.31
11/20444446433440-0.38%139,680178億2158万-0.45%11.281.3
11/19444444434442-1%89,640178億8909万+0.15%11.321.31
11/184464544464460%124,020180億6910万+1.39%11.431.32
11/15443447436446+0.25%135,540180億6910万+1.85%11.431.32
11/14446449441445-0.12%47,340180億2410万+2.06%11.411.32
11/13448450439446+0.5%64,620180億4660万+2.43%11.421.32
11/12446452441443-1.6%45,720179億5659万+2.39%11.361.31
11/11428453417451+3.58%158,220182億4912万+4.54%11.551.33
11/08448453433435-1.39%184,680176億1906万+1.4%11.151.29
11/07444449435441-0.75%49,140178億6658万+3.06%11.311.3
11/06448449440444-0.87%46,800180億160万+4.09%11.391.31
11/05443458429448+3.07%208,620181億5911万+5.49%11.491.33
11/01428442421435+0.38%77,040176億1906万+2.84%11.151.29
10/31438443423433-1.76%121,140175億5156万+2.93%11.111.28
10/30448456441441-1.98%153,720178億6658万+5.28%11.311.3