株価チャート

2013/10/29～2014/03/31

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, 株式併合 2→1
2014
03/311261261241260%10,50031億468万-2.33%56.40.91
03/28124126124126+1.61%7,00031億468万-3.08%56.40.91
03/27124126122124-3.13%82,50030億5540万-4.62%55.50.9
03/26128130126128-1.54%41,50031億5396万-1.54%57.290.93
03/251301301281300%20,50032億324万0%58.190.94
03/241281301281300%73,50032億324万0%58.190.94
03/201281301281300%33,00032億324万0%58.190.94
03/18128130128130+1.56%19,00032億324万0%58.190.94
03/171261281261280%28,50031億5396万-1.54%57.290.93
03/141281281261280%33,50031億5396万-2.29%57.290.93
03/13130132128128-3.03%21,50031億5396万-2.29%57.290.93
03/12128132128132+1.54%9,50032億5252万+0.76%59.080.96
03/111301321281300%25,00032億324万-0.76%58.190.94
03/101301301281300%3,00032億324万-0.76%58.190.94
03/071301301281300%10,00032億324万-0.76%58.190.94
03/06128130128130+1.56%12,50032億324万-0.76%58.190.94
03/051281281261280%34,50031億5396万-3.03%57.290.93
03/041241281201280%54,50031億5396万-3.03%57.290.93
03/03130130126128-1.54%22,00031億5396万-3.03%57.290.93
02/28132132130130-1.52%26,50032億324万-2.26%58.190.94
02/271321341321320%51,50032億5252万-0.75%59.080.96
02/261321321301320%15,00032億5252万-1.49%59.080.96
02/251321321281320%41,00032億5252万-1.49%59.080.96
02/241341341301320%20,50032億5252万-2.22%59.080.96
02/21128134128132+1.54%16,00032億5252万-2.22%59.080.96
02/20128130128130+1.56%19,00032億324万-4.41%58.190.94
02/19132132128128-3.03%24,00031億5396万-5.88%57.290.93
02/18130132130132+1.54%6,00032億5252万-3.65%59.080.96
02/17130132130130-1.52%15,00032億324万-5.11%58.190.94
02/141321341281320%40,50032億5252万-4.35%59.080.96
02/13132134130132-1.49%30,00032億5252万-4.35%59.080.96
02/121341341341340%7,50033億180万-2.9%59.980.97
02/101341341301340%48,50033億180万-2.19%59.980.97
02/07132134130134+3.08%20,50033億180万-2.19%59.980.97
02/06128132128130+1.56%29,50032億324万-5.11%58.190.94
02/051281301241280%39,00031億5396万-6.57%57.290.93
02/04128130126128-1.54%119,50031億5396万-6.57%57.290.93
02/03134134128130-4.41%72,00032億324万-4.41%58.190.94
01/31136138132136-1.45%112,50033億5108万0%60.880.99
01/30138138132138-1.43%99,50034億36万+1.47%61.771
01/291401421341400%213,50034億4964万+3.7%62.671.01
01/28138140138140+2.94%44,50034億4964万+3.7%62.671.01
01/27134138132136-2.86%159,50033億5108万+1.49%60.880.99
01/24140140136140-1.41%102,50034億4964万+5.26%62.671.01
01/23142146138142-1.39%205,50034億9892万+6.77%63.561.03
01/22144146140144-1.37%270,50035億4821万+9.09%64.461.04
01/211461461401460%215,50035億9749万+11.45%65.351.06
01/20146150140146+1.39%469,00035億9749万+12.31%65.351.06
01/17140144138144+4.35%93,50035億4821万+11.63%64.461.04
01/16144144136138-4.17%273,00034億36万+7.81%61.771
01/15142146138144+1.41%208,00035億4821万+12.5%64.461.04
01/14136144136142+1.43%217,00034億9892万+11.81%63.561.03
01/101381401321400%340,50034億4964万+11.11%62.671.01
01/09136140132140+1.45%346,50034億4964万+11.11%62.671.01
01/08128138128138+9.52%422,00034億36万+10.4%61.771
01/07126128126126-1.56%35,00031億468万+1.61%56.40.91
01/061281281261280%34,00031億5396万+3.23%57.290.93
2013
12/301261281241280%142,00031億5396万+3.23%57.290.93
12/271261281261280%50,50031億5396万+3.23%57.290.93
12/26124128124128+3.23%30,00031億5396万+3.23%57.290.93
12/25126128124124-1.59%40,50030億5540万0%55.50.9
12/241281281241260%97,00031億468万+1.61%56.40.91
12/20124128124126+1.61%186,00031億468万+1.61%56.40.91
12/19126126124124-1.59%47,50030億5540万0%55.50.9
12/18120130120126+5%412,50031億468万+1.61%56.40.91
12/17122122120120-1.64%42,50029億5684万-3.23%53.710.87
12/161221221221220%35,00030億612万-1.61%54.610.88
12/131221241201220%23,00030億612万-1.61%54.610.88
12/121221221221220%4,50030億612万-1.61%54.610.88
12/11122122120122-1.61%29,50030億612万-1.61%54.610.88
12/101261261241240%7,50030億5540万-0.8%55.50.9
12/09122126122124+1.64%59,50030億5540万-0.8%55.50.9
12/061221221201220%30,50030億612万-2.4%54.610.88
12/05122124122122-1.61%31,00030億612万-3.17%54.610.88
12/041241241221240%16,00030億5540万-1.59%55.50.9
12/03124126124124-1.59%39,00030億5540万-1.59%55.50.9
12/02122126122126+3.28%22,00031億468万0%56.40.91
11/291221241221220%6,00030億612万-3.94%54.610.88
11/281221241201220%46,00030億612万-3.94%54.610.88
11/27122124122122-1.61%17,00030億612万-3.94%54.610.88
11/26124124118124-1.59%167,50030億5540万-2.36%55.50.9
11/25126126124126+1.61%26,50031億468万-0.79%56.40.91
11/22126126124124-1.59%48,50030億5540万-2.36%55.50.9
11/211281281241260%62,00031億468万0%56.40.91
11/201261281221260%41,00031億468万0%56.40.91
11/191261261221260%106,00031億468万0%56.40.91
11/181261281241260%77,50031億468万+0.8%56.40.91
11/151241261241260%66,00031億468万+0.8%56.40.91
11/14126126124126+1.61%53,50031億468万+1.61%56.40.91
11/13126126124124-1.59%15,50030億5540万+0.81%55.50.9
11/121261261241260%37,50031億468万+2.44%56.40.91
11/11124126124126+1.61%34,50031億468万+3.28%56.40.91
11/08126128124124-3.13%107,50030億5540万+1.64%55.50.9
11/07130130128128-1.54%85,50031億5396万+5.79%57.290.93
11/061301301261300%130,00032億324万+7.44%58.190.94
11/051301321281300%123,50032億324万+7.44%58.190.94
11/01132134130130-1.52%269,50032億324万+8.33%58.190.94
10/31128136128132+1.54%580,50032億5252万+10%59.090.96
10/30130130124130+1.56%216,50032億324万+9.24%58.190.94
10/29130130126128-3.03%133,50031億5396万+8.47%57.290.93