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
201411/17, 株式分割 1→2
2014
03/31860860841857-0.41%57,000272億7096万+1.24%29.424.72
03/28850864838860+2.69%122,600273億8240万+1.42%29.544.73
03/27819842800838+0.06%109,000266億6600万-1.24%28.774.61
03/26845848834837-0.06%101,600266億5008万-1.53%28.754.61
03/25853860825838+0.12%145,600266億6600万-1.7%28.774.61
03/24825847812837+7.8%181,000266億3416万-2.16%28.734.6
03/20794794776776-2.27%45,200247億784万-9.35%26.654.27
03/19800821781794+0.38%135,600252億8096万-7.67%27.274.37
03/18800801784791+2.2%37,400251億8544万-8.45%27.174.35
03/17785787774774-2.03%128,800246億4416万-10.73%26.594.26
03/14791807787790-3.42%304,800251億5360万-9.3%27.144.35
03/13831839816818-1.21%96,400260億4512万-6.3%28.14.5
03/12849850828828-2.82%139,400263億6352万-5.15%28.444.56
03/11867873845852-2.01%207,000271億2768万-2.29%29.274.69
03/10885892868870-1.58%81,200276億8488万-0.29%29.874.79
03/07910914878884-1.83%155,000281億3064万+1.2%30.354.86
03/06855999848900+4.83%803,600286億5600万+3.09%30.914.95
03/05871873855859+0.88%41,200273億3464万-1.55%29.494.73
03/04877879842851-5.08%144,000270億9584万-2.41%29.234.68
03/03917920880897+2.22%260,000285億4456万+2.81%30.794.94
02/288748888648770%34,000279億2368万+0.57%30.124.83
02/27873891873877-0.45%65,600279億2368万+0.46%30.124.83
02/26888888873881-0.79%23,400280億5104万+0.8%30.264.85
02/25884898882888-0.45%51,800282億7392万+1.49%30.54.89
02/24892900877892+0.62%86,400284億128万+1.83%30.644.91
02/21885891880887+1.66%79,000282億2616万+1.2%30.454.88
02/20882890857872-1.86%75,000277億6448万-0.57%29.954.8
02/19893900878889-0.22%80,200282億8984万+1.31%30.524.89
02/18899900871891-0.28%107,000283億5352万+1.54%30.594.9
02/17900900863893+3.36%78,800284億3312万+1.94%30.674.92
02/14885887848864-2.21%47,600275億976万-1.37%29.684.76
02/13902902881884-1.4%55,800281億3064万+0.74%30.354.86
02/12891904878896+2.93%97,400285億2864万+2.05%30.784.93
02/10872887859871-0.11%108,400277億1672万-0.74%29.94.79
02/07855886855872+2.77%140,400277億4856万-0.74%29.934.8
02/06815866815848+3.92%102,600270億32万-3.31%29.134.67
02/05806840798816+2.71%119,400259億8144万-6.85%28.034.49
02/04775821775795-6.36%236,600252億9688万-9.2%27.294.37
02/03866885848849-4.66%126,600270億1624万-3.03%29.144.67
01/31891899878890+1.08%111,600283億3760万+1.83%30.574.9
01/30900900863881-1.78%119,000280億3512万+0.97%30.244.85
01/29854899854897+5.66%91,200285億4456万+2.93%30.794.94
01/28850880848849-1.34%93,200270億1624万-2.36%29.144.67
01/27823880815860-2.55%127,800273億8240万-0.92%29.544.73
01/24880890872883-1.56%95,600280億9880万+1.67%30.314.86
01/23906915889897-1.65%111,800285億4456万+3.4%30.794.94
01/22918918900912-0.27%54,200290億2216万+5.38%31.315.02
01/21908920901914+0.72%103,200291億176万+5.91%31.395.03
01/20898910891908+1.34%86,400288億9480万+5.4%31.175
01/17884899884896+0.11%73,400285億1272万+4.25%30.764.93
01/168928988888950%100,600284億8088万+4.25%30.734.92
01/15865898861895+2.4%165,600284億8088万+4.38%30.734.92
01/14867889857874-0.11%130,000278億1224万+2.04%304.81
01/10875878861875-1.24%93,200278億4408万+2.16%30.044.81
01/09893894881886-1.06%54,800281億9432万+3.45%30.424.87
01/088958988898950%101,800284億9680万+4.43%30.744.93
01/07895898885895+0.51%158,600284億9680万+4.56%30.744.93
01/06875895867891+1.6%121,000283億5352万+4.03%30.594.9
2013
12/30860880860877+2.82%135,600279億776万+2.39%30.074.82
12/27838859815853+3.9%181,200271億4360万-0.41%29.254.69
12/26795827795821+4.06%158,000261億2472万-4.37%28.154.51
12/25790800770789-1.44%222,800251億584万-8.31%27.054.34
12/24810816799800-2.56%194,000254億7200万-7.41%27.454.4
12/20830832819821-2.2%146,400261億4064万-5.31%28.174.51
12/19850853836840-1.52%149,600267億2968万-3.51%28.84.62
12/18841855841853+0.89%85,400271億4360万-2.35%29.254.69
12/17840848840845+0.3%73,800269億480万-3.21%28.994.65
12/16850852843843-1.52%77,600268億2520万-3.6%28.914.63
12/13854862847856-0.12%112,000272億3912万-2.12%29.354.7
12/12854860849857+0.29%56,600272億7096万-2.11%29.394.71
12/11851856840854+0.41%149,800271億9136万-2.62%29.34.7
12/10859860850851-1.05%104,800270億7992万-3.35%29.184.68
12/09868868858860-0.23%84,400273億6648万-2.77%29.494.73
12/068588638568620%67,000274億3016万-2.87%29.564.74
12/05860869858862-0.92%90,600274億3016万-3.42%29.564.74
12/04868880857870-0.34%95,800276億8488万-3.07%29.834.78
12/03876882869873-0.68%95,000277億8040万-3.38%29.944.8
12/02887893872879-0.9%113,800279億7144万-3.25%30.144.83
11/29888888875887-0.28%95,000282億2616万-2.8%30.424.87
11/28890905884889+0.85%108,200283億576万-2.84%30.54.89
11/27889892879882-0.9%95,400280億6696万-3.98%30.244.85
11/26892892885890-0.28%45,200283億2168万-3.52%30.524.89
11/25887894887892+0.68%33,000284億128万-3.46%30.64.9
11/22892900880886-0.67%116,400282億1024万-4.32%30.44.87
11/21875895875892+1.94%95,800284億128万-3.88%30.64.9
11/20886891872875-1.02%95,200278億6000万-5.91%30.024.81
11/19885897884884-0.11%70,800281億4656万-5.25%30.334.86
11/18905905880885-1.83%125,400281億7840万-5.35%30.364.87
11/15895905895902+0.06%115,400287億376万-3.79%30.934.96
11/14860920858901+5.2%215,000286億8784万-3.94%30.914.95
11/13858866853857-0.41%162,800272億7096万-8.79%29.394.71
11/12859872845860-0.17%154,400273億8240万-8.61%29.514.73
11/11881885856862-2.21%185,400274億3016万-8.64%29.564.74
11/08898898878881-2.22%138,400280億5104万-6.87%30.234.84
11/07916920901901-2.59%125,400286億8784万-4.96%30.914.95
11/06928942921925-1.23%77,400294億5200万-2.53%31.745.09
11/05938973931937-0.05%121,200298億1816万-1.32%32.135.15
11/01953963932937-4.92%167,400298億3408万-1.26%32.155.15
10/319801,001968986-1.3%180,800313億7832万+3.85%33.815.42
10/301,0231,025999999-1.29%246,600317億9224万+5.44%34.265.49