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
20196/1, 株式分割 1→2
20144/1, 株式分割 1→100
2014
03/311,6751,6801,5851,668+2.62%344,200158億5459万+12.97%69.981.98
03/281,5101,6251,5081,625+7.08%173,800154億5050万+10.85%68.191.93
03/271,5001,5251,4551,518+1.81%66,800144億2839万+4.15%63.681.8
03/261,5651,5731,4911,491-0.63%152,400141億7167万+2.58%62.551.77
03/251,6151,6251,5001,500-0.83%321,200142億6200万+3.45%62.951.78
03/241,4211,5151,4171,513+8.04%241,800143億8085万+4.53%63.471.79
03/201,4651,4651,3961,400-2.91%81,400133億1120万-2.91%58.751.66
03/191,4351,4641,4131,442+1.44%88,400137億1053万+0.07%60.511.71
03/181,4411,4481,4181,422+1.35%61,800135億1562万-1.01%59.651.68
03/171,4051,4261,3811,403+0.07%120,200133億3497万-1.85%58.861.66
03/141,4351,4521,3971,402-4.92%200,400133億2546万-1.51%58.821.66
03/131,4831,5201,4641,474+0.03%98,400140億1479万+4.17%61.861.75
03/121,5081,5201,4531,474-3.22%220,000140億1003万+4.95%61.841.75
03/111,4791,5851,4791,523+6.1%605,400144億7593万+9.45%63.891.8
03/101,4501,4671,4341,435-1.27%45,600136億4398万+3.91%60.221.7
03/071,4751,4751,4461,454-0.38%35,400138億1987万+5.56%611.72
03/061,4501,4681,4321,459+0.24%38,200138億7217万+6.42%61.231.73
03/051,4601,5081,4451,456+0.62%106,000138億3889万+6.55%61.081.73
03/041,4401,4591,4381,447-0.65%52,600137億5332万+6.36%60.71.71
03/031,4251,4661,3951,456+1.15%95,800138億4364万+7.45%61.11.73
02/281,4721,4801,4291,440-1.67%114,200136億8676万+6.55%60.411.71
02/271,5051,5281,4351,464-2.37%185,000139億1971万+8.52%61.441.74
02/261,4801,5081,4711,500+1.32%271,000142億5724万+11.32%62.931.78
02/251,4751,4931,4551,480+0.95%132,000140億7184万+10.28%62.111.75
02/241,4401,4751,4201,466+3.24%216,000139億3872万+9.65%61.521.74
02/211,3961,4261,3961,420+2.68%104,800135億136万+6.45%59.591.68
02/201,4031,4161,3831,383-2.26%76,400131億4956万+3.91%58.041.64
02/191,4301,4431,4031,415-1.57%95,000134億5382万+6.47%59.381.68
02/181,4221,4411,3951,438+1.91%207,400136億6775万+8.41%60.331.7
02/171,3891,4291,3611,411+0.5%167,400134億1103万+6.53%59.191.67
02/141,3371,4101,3371,404+3.73%282,000133億4447万+6.16%58.91.66
02/131,3301,3851,3261,353+2.81%295,400128億6432万+2.42%56.781.6
02/121,2901,3181,2751,316+3.99%120,200125億1252万-0.3%55.231.56
02/101,2511,2731,2501,266+2.22%92,000120億3237万-4.35%53.111.5
02/071,2381,2501,2221,238+2.1%70,600117億7090万-6.71%51.951.47
02/061,2201,2201,1971,213+2.06%60,800115億2845万-8.97%50.881.44
02/051,2031,2151,1581,188+2.11%100,200112億9550万-11.14%49.861.41
02/041,1501,2121,1181,164-8.21%148,200110億6255万-13.37%48.831.38
02/031,3101,3201,2621,268-5.02%95,800120億5139万-6.04%53.191.5
01/311,3341,3461,3011,335+2.46%89,600126億8842万-1.37%561.58
01/301,3151,3191,3001,303-2.32%72,000123億8417万-3.87%54.661.54
01/291,3321,3461,3251,334+1.72%55,600126億7891万-1.8%55.961.58
01/281,3201,3341,3111,311-0.23%60,000124億6498万-3.53%55.021.55
01/271,3371,3371,3141,314-3.06%113,600124億9351万-3.38%55.141.56
01/241,3661,3821,3511,356-2.2%73,200128億8809万-0.4%56.881.61
01/231,4351,4401,3851,386-2.91%106,400131億7808万+1.76%58.161.64
01/221,3731,4331,3671,428+4.35%239,000135億7267万+4.66%59.911.69
01/211,3751,3761,3531,368+0.51%54,200130億694万+0.29%57.411.62
01/201,3731,3761,3531,361-1.16%48,000129億4038万-0.51%57.121.61
01/171,3401,3851,3401,377+2.68%96,800130億9251万+0.44%57.791.63
01/161,3661,3791,3391,341-0.33%128,600127億5022万-2.33%56.281.59
01/151,3541,3611,3411,346-0.19%78,400127億9301万-2.36%56.471.59
01/141,3481,3651,3361,348-1.86%91,800128億1678万-2.46%56.571.6
01/101,3751,3771,3511,374-0.04%60,200130億5923万-0.97%57.641.63
01/091,3531,3831,3531,374+0.29%70,400130億6399万-1.08%57.661.63
01/081,3401,3711,3381,370+2.7%171,600130億2596万-1.58%57.491.62
01/071,3901,3901,3301,334-3.23%141,600126億8367万-4.37%55.981.58
01/061,3711,3931,3711,379+0.55%76,800131億677万-1.61%57.851.63
2013
12/301,3521,3761,3521,371+1.48%61,600130億3546万-2.28%57.541.63
12/271,3751,3891,3201,351-0.63%96,800128億4530万-3.91%56.71.6
12/261,3441,3671,3351,360+2.37%80,400129億2612万-3.24%57.051.61
12/251,3101,3331,3081,328+0.38%152,400126億2662万-5.41%55.731.57
12/241,3531,3571,3151,323-2.65%169,200125億7908万-5.84%55.521.57
12/201,3771,3821,3531,359-1.16%104,800129億2137万-3.27%57.031.61
12/191,3911,3951,3651,375+0.04%83,000130億7350万-2.14%57.71.63
12/181,3651,3851,3641,375+0.7%69,400130億6874万-2.17%57.681.63
12/171,3381,3731,3381,365+2.71%87,600129億7842万-2.85%57.281.62
12/161,3621,3841,3221,329-2.35%161,600126億3613万-5.34%55.771.58
12/131,3761,3951,3521,361-1.09%195,200129億4038万-2.92%57.121.61
12/121,4151,4151,3651,376-3.06%179,600130億8300万-1.71%57.751.63
12/111,4271,4381,3961,420-1.76%189,200134億9660万+1.54%59.571.68
12/101,4691,4691,4371,445-1.06%103,200137億3906万+3.73%60.641.71
12/091,4571,4681,4371,461+1.18%105,800138億8643万+5.38%61.291.73
12/061,4201,4531,4201,444+1.16%94,600137億2479万+4.68%60.581.71
12/051,4351,4741,4201,427-1.89%133,400135億6791万+3.93%59.891.69
12/041,4351,4801,4101,455-0.38%213,400138億2938万+6.32%61.041.72
12/031,4701,5181,4511,460-0.48%336,600138億8168万+7.12%61.271.73
12/021,4261,4731,4261,467+2.73%128,600139億4823万+8.03%61.561.74
11/291,4391,4421,4061,428-0.94%161,200135億7742万+5.54%59.931.69
11/281,4701,4751,4161,442-0.41%223,400137億578万+6.86%60.491.71
11/271,4791,4831,4401,448-1.8%163,200137億6283万+7.62%60.751.72
11/261,4431,4881,4171,474+1.87%332,800140億1479万+9.84%61.861.75
11/251,4391,4611,3901,447+1.62%449,000137億5807万+8.15%60.721.72
11/221,3651,4471,3571,424+7.15%672,200135億3939万+6.67%59.761.69
11/211,3551,3551,3201,329-1.34%84,400126億3613万-0.23%55.771.58
11/201,3381,3601,3321,347-0.26%70,800128億727万+0.9%56.531.6
11/191,3291,3701,3251,351+1.66%113,400128億4055万+1.01%56.671.6
11/181,3591,3651,3261,329-2.35%102,600126億3137万-0.78%55.751.57
11/151,3701,3901,3551,361-1.05%127,600129億3563万+1.38%57.091.61
11/141,3851,3911,3511,375+0.18%177,600130億7350万+2.46%57.71.63
11/131,3251,3901,3231,373+3.98%210,800130億4973万+2.58%57.61.63
11/121,2901,3201,2901,320+2.4%80,000125億5056万-1.05%55.41.56
11/111,3111,3381,2861,289-2.46%92,400122億5581万-3.37%54.091.53
11/081,3081,3451,3011,322-0.34%108,400125億6482万-1.09%55.461.57
11/071,3251,3421,3011,326+3.88%143,800126億760万-0.9%55.651.57
11/061,2801,2801,2561,277+0.12%82,400121億3696万-4.88%53.571.51
11/051,2891,3231,2571,275-1.2%85,600121億2270万-5.35%53.511.51
11/011,2861,3051,2671,291-0.54%85,400122億7007万-4.62%54.161.53
10/311,2971,3241,2911,298-0.12%44,000123億3663万-4.24%54.451.54
10/301,3361,3361,2951,299-1.37%130,400123億5089万-4.34%54.511.54