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
20244/1, 株式分割 1→5
2014
03/31520525508521+0.85%666,0001110億1534万+0.89%10.541.06
03/28506517502516+2.91%562,0001100億7706万+0.04%10.451.05
03/27514514495502-4.27%1,737,5001069億6369万-2.79%10.161.02
03/26539547518524-2.78%2,580,5001117億4038万+1.35%10.611.07
03/25557560537539-0.96%1,656,0001149億3905万+4.26%10.911.1
03/24529548529544+5.96%1,365,0001160億4792万+5.26%11.021.11
03/20520521511514-0.85%701,5001095億2263万-0.47%10.41.04
03/19516525510518+1.33%854,5001104億6091万+0.39%10.491.05
03/18509515502511+2.28%694,0001090億1084万-1.12%10.351.04
03/17494501491500+1.22%1,075,5001065億7985万-3.33%10.121.02
03/14500505493494-2.1%1,372,5001053億38万-4.67%101
03/13511513504504-1.48%588,5001075億6077万-2.44%10.211.03
03/12513515510512-2.48%786,0001091億8144万-0.97%10.371.04
03/11524528521525-0.11%552,5001119億5362万+1.55%10.631.07
03/10526530523526+0.04%349,0001120億8157万+1.66%10.641.07
03/07528531522525+0.61%336,0001120億3892万+1.43%10.641.07
03/06510524510522+2.39%394,0001113億5653万+0.62%10.571.06
03/05512518509510+0.55%217,5001087億5495万-2.11%10.331.04
03/04502508498507-0.31%276,0001081億5786万-3.02%10.271.03
03/03506510497509+0.24%424,0001084億9905万-3.09%10.31.03
02/28511511502508-0.59%453,0001082億4316万-3.86%10.281.03
02/27515519507511-1.28%330,5001088億8289万-4.02%10.341.04
02/26519522516517-0.12%419,0001102億9031万-3.51%10.471.05
02/25523525515518+0.58%551,0001104億1826万-4.11%10.481.05
02/24520529509515-2.02%651,0001097億7852万-5.37%10.421.05
02/21519527519525+3.02%565,5001120億3892万-4.12%10.641.07
02/20524532508510-3.81%625,0001087億5495万-7.44%10.331.04
02/19538538527530-1.63%356,5001130億6249万-4.47%10.741.08
02/18523541517539+3.14%448,5001149億3905万-3.41%10.911.1
02/17519524510523+0.89%412,0001114億4183万-6.84%10.581.06
02/14522528502518-0.99%919,0001104億6091万-8.32%10.491.05
02/13533535521523-2.17%244,5001115億6978万-8.05%10.591.06
02/12543545532535+1.13%697,0001140億4342万-6.5%10.831.09
02/10521529515529+3.28%720,5001127億6395万-8.03%10.711.08
02/07493514492512+6.22%1,572,0001091億8144万-11.42%10.371.04
02/06497502481482-4.93%1,786,0001027億8409万-17.18%9.760.98
02/05500508492507+2.01%894,0001081億1521万-13.48%10.271.03
02/04496511494497-6.16%988,0001059億8276万-15.62%10.061.01
02/03540553529530-2.5%602,5001129億3455万-10.54%10.721.08
01/31560561536543-2.13%747,0001158億3468万-8.55%111.1
01/30553559549555-2.7%734,0001183億5097万-6.72%11.241.13
01/29557571557570+3.15%561,5001216億3494万-4.3%11.551.16
01/28568576553553-3.15%770,0001179億2448万-7.21%11.21.12
01/27568577567571-2.39%654,0001217億6289万-4.19%11.561.16
01/24598600582585-3.47%858,5001247億4832万-2.01%11.851.19
01/23616616606606-1.62%374,5001292億2647万+1.51%12.271.23
01/22612618609616+0.65%456,5001313億5892万+3.18%12.471.25
01/21614614610612-0.33%320,5001305億594万+2.68%12.391.24
01/20618618610614-0.32%307,5001309億3243万+3.02%12.431.25
01/17602616598616+2.16%759,5001313億5892万+3.53%12.471.25
01/16616616602603-2.11%847,5001285億8673万+1.34%12.211.23
01/15613616607616+1.48%740,0001313億5892万+3.7%12.471.25
01/14607610600607-1.14%722,0001294億3971万+2.19%12.291.23
01/10606615604614+0.66%587,5001309億3243万+3.37%12.431.25
01/09613613605610-0.65%599,0001300億7945万+2.87%12.351.24
01/08613618607614+1.49%522,5001309億3243万+3.54%12.431.25
01/07601609596605-0.33%1,131,0001290億1322万+2.2%12.251.23
01/06611611601607-0.65%763,5001294億3971万+2.36%12.291.23
2013
12/30602614595611+2.52%680,0001302億9269万+3.04%12.371.24
12/27597599586596+0.98%607,0001270億9402万+0.51%12.071.21
12/26578592578590+2.25%520,5001258億5719万-0.64%11.951.2
12/25576580574577+0.66%719,5001230億8501万-2.83%11.691.17
12/24579586573573-0.73%548,0001222億7468万-3.63%11.611.17
12/20571578571578+0.28%394,0001231億7031万-3.09%11.71.17
12/19583585573576+0.56%632,0001228億2912万-3.52%11.661.17
12/18570575569573+0.39%453,0001221億4673万-4.05%11.61.17
12/17571578570571+0.46%405,5001216億7759万-4.42%11.551.16
12/16587587568568-3.27%582,0001211億2316万-5.02%11.51.16
12/13584593579587+0.2%1,072,5001252億1746万-1.97%11.891.19
12/12596596583586-2.33%701,5001249億6157万-2.17%11.871.19
12/11602602596600-0.5%591,5001279億4700万+0.33%12.151.22
12/10601604598603+0.17%576,5001285億8673万+1.01%12.211.23
12/09602607598602+0.6%554,5001283億7349万+1.35%12.191.22
12/06597600593598-0.1%678,0001276億580万+1.08%12.121.22
12/05598605596599+0.91%993,0001277億3375万+1.53%12.131.22
12/04600602592594-1.88%1,180,0001265億8223万+0.95%12.021.21
12/03610616604605-0.49%1,071,0001290億1322万+3.07%12.251.23
12/02600611599608+1.16%586,0001296億5296万+3.93%12.311.24
11/29606609598601-0.33%671,5001281億6024万+3.26%12.171.22
11/28604609600603+0.5%657,5001285億8673万+3.97%12.211.23
11/27610616600600-2.76%912,0001279億4700万+3.81%12.151.22
11/26619620612617-0.48%655,0001315億7216万+7.3%12.491.25
11/25608620607620+2.31%677,0001322億1190万+8.58%12.551.26
11/22611612602606-0.66%622,0001292億2647万+6.88%12.271.23
11/21594611594610+2.59%1,160,5001300億7945万+8.16%12.351.24
11/205885975885950%580,0001267億9547万+6.18%12.041.21
11/19600604592595-2.04%797,0001267億9547万+6.94%12.041.21
11/18607615600607+1.64%1,569,5001294億3971万+9.76%12.291.23
11/15592601589597+1.84%1,514,0001273億4991万+8.58%12.091.21
11/14584592580586+1.45%1,090,5001250億4686万+7.2%11.871.19
11/13596596576578-2.99%919,0001232億5561万+6.45%11.71.18
11/12590598587596+1.02%1,262,5001270億5137万+10.54%12.061.21
11/11589595582590+1.87%1,707,0001257億7190万+10.24%11.941.2
11/08569580562579+1.76%1,725,0001234億6885万+9.04%11.721.18
11/07568570560569+0.25%1,522,0001213億3640万+7.77%11.521.16
11/06539568532568+5.42%1,683,0001210億3786万+7.91%11.491.15
11/05539544529538+0.41%1,173,0001148億1110万+2.94%10.91.1
11/01555555528536-2.62%933,5001143億4196万+2.52%10.861.09
10/31562563549551-1.96%823,5001174億1269万+5.48%11.151.12
10/30563564555562+0.79%980,0001197億5839万+7.79%11.371.14