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
20222/1, 株式分割 1→3
2014
03/311,5451,5631,5321,543+1.42%1,035,3002236億277万-6.41%11.881.29
03/281,4701,5221,4451,522+3.16%1,303,5002204億6364万-8.17%11.711.27
03/271,4981,5051,4381,475-4.12%1,460,7002137億243万-11.3%11.351.23
03/261,5451,5601,5231,538+0.65%948,6002228億7836万-8.05%11.841.29
03/251,5501,5731,5271,528-1.08%1,695,6002214億2953万-9.14%11.761.28
03/241,4851,5551,4821,545+5.94%1,887,6002238億4424万-8.58%11.891.29
03/201,5301,5371,4401,458-5.3%2,053,8002112億8772万-14.01%11.231.22
03/191,5531,5771,5171,540-1.18%1,134,3002231億1983万-9.78%11.851.29
03/181,5921,5981,5481,558-1.06%1,067,1002257億7602万-9.29%121.3
03/171,5621,5831,5251,575+0.11%1,834,8002281億9073万-8.8%12.121.32
03/141,6001,6231,5581,573-2.98%1,821,6002279億4926万-9.27%12.111.31
03/131,6301,6381,6131,622-1.02%1,417,2002349億5194万-6.64%12.481.35
03/121,6331,6521,6271,638-2.67%3,140,1002373億6666万-5.84%12.611.37
03/111,7371,7431,6551,683-4.17%2,337,0002438億8639万-3.26%12.961.41
03/101,7671,8001,7501,757-3.3%1,209,0002545億1115万+0.84%13.521.47
03/071,8201,8301,8001,817+2.25%879,3002632億413万+3.99%13.981.52
03/061,7131,7871,6971,777+3.29%642,6002574億881万+1.58%13.681.48
03/051,7401,7631,7171,720+0.58%568,2002491億9877万-2.05%13.241.44
03/041,6931,7131,6771,710-0.97%819,6002477億4994万-2.84%13.161.43
03/031,7331,7401,7001,727-2.08%639,6002501億6466万-2.06%13.291.44
02/281,7671,7801,7431,7630%860,4002554億7703万-0.43%13.571.47
02/271,7771,8001,7531,763-0.75%930,3002554億7703万-0.77%13.571.47
02/261,8001,8171,7531,777-2.38%924,0002574億881万-0.19%13.681.48
02/251,7971,8401,7801,820+0.92%999,6002636億8707万+2.13%14.011.52
02/241,7431,8571,7231,803+4.24%2,640,0002612億7235万+1.25%13.881.51
02/211,7171,7401,7031,730+3.18%1,000,5002506億4760万-2.86%13.321.45
02/201,7331,7531,6601,677-3.45%967,2002429億2051万-5.91%12.911.4
02/191,7471,7601,7201,737-0.95%495,3002516億1349万-2.71%13.371.45
02/181,7201,7601,6871,753+1.94%1,062,9002540億2820万-1.77%13.51.46
02/171,7001,7301,6731,720+1.38%651,6002491億9877万-3.86%13.241.44
02/141,7401,7601,6871,697-2.86%760,8002458億1817万-5.48%13.061.42
02/131,7971,7971,7431,747-3.5%693,0002530億6232万-3.18%13.441.46
02/121,8101,8371,8031,810+2.26%825,9002622億3824万0%13.931.51
02/101,7831,7901,7471,770+1.14%617,7002564億4292万-2.43%13.621.48
02/071,7271,7631,7071,750+4.79%919,5002535億4526万-3.85%13.471.46
02/061,6871,7071,6401,670-0.4%1,281,0002419億5462万-8.59%12.851.39
02/051,7171,7201,6221,677+2.44%903,3002429億2051万-8.68%12.911.4
02/041,6401,6971,6371,637-6.65%1,621,8002371億2518万-11.2%12.61.37
02/031,8371,8431,7431,753-6.07%1,320,9002540億2820万-5.23%13.51.46
01/311,9231,9431,8331,867-0.53%1,597,5002704億4828万+0.68%14.371.56
01/301,8901,9071,8501,877-3.43%1,245,3002718億9711万+1.28%14.451.57
01/291,8701,9431,8671,943+6.58%1,819,2002815億5597万+5.05%14.961.62
01/281,8131,8931,8031,823+2.43%2,422,2002641億7001万-1.07%14.041.52
01/271,9071,9671,7731,780-8.25%3,835,8002578億9175万-3.31%13.71.49
01/241,8731,9401,8671,940+1.75%2,645,7002810億7303万+5.26%14.931.62
01/231,8571,9231,8401,907+4%2,715,9002762億4360万+3.62%14.681.59
01/221,8231,8431,8031,833+0.55%1,305,9002656億1884万-0.31%14.111.53
01/211,8331,8671,8001,823+0.55%1,992,3002641億7001万-1.01%14.041.52
01/201,8171,8371,7771,813+0.93%1,170,3002627億2118万-1.77%13.961.51
01/171,7901,8201,7771,797+2.67%1,350,3002603億647万-2.78%13.831.5
01/161,7471,7871,7131,750-0.38%1,713,0002535億4526万-5.41%13.471.46
01/151,7571,7601,6801,757+1.35%1,911,3002545億1115万-5.35%13.521.47
01/141,7831,7871,7131,733-5.97%1,685,4002511億3054万-6.96%13.341.45
01/101,8531,8571,8231,843-1.95%1,425,6002670億6767万-1.37%14.191.54
01/091,9001,9201,8631,880-1.74%753,0002723億8005万+0.43%14.471.57
01/081,9201,9271,8831,913+0.35%788,4002772億948万+2.26%14.731.6
01/071,9071,9331,8971,907-0.35%539,7002762億4360万+2.02%14.681.59
01/061,8971,9271,8931,913+0.35%807,3002772億948万+2.37%14.731.6
2013
12/301,9401,9471,8971,907-1.21%897,9002762億4360万+2.07%14.681.59
12/271,9201,9301,8801,930+1.4%720,0002796億2420万+3.37%14.861.61
12/261,8631,9131,8501,903+3.07%742,8002757億6065万+2.11%14.651.59
12/251,7901,8471,7901,847+2.03%784,5002675億5062万-0.88%14.211.54
12/241,8431,8501,8071,810-2.16%693,9002622億3824万-2.79%13.931.51
12/201,8371,8501,8201,850+0.18%656,4002680億3356万-0.59%14.241.55
12/191,8671,8671,8371,847+2.59%882,9002675億5062万-0.56%14.211.54
12/181,7601,8101,7401,800+1.69%787,2002607億8941万-2.81%13.861.5
12/171,8101,8301,7631,770-0.38%772,8002564億4292万-4.22%13.621.48
12/161,8101,8201,7771,777-2.74%597,6002574億881万-3.7%13.681.48
12/131,8571,8571,8131,827-1.97%1,206,9002646億5296万-0.72%14.061.53
12/121,8671,8731,8471,863-1.06%447,0002699億6533万+1.71%14.341.56
12/111,8971,8971,8631,883-1.4%483,3002728億6299万+3.31%14.51.57
12/101,9231,9271,9031,910-0.87%519,6002767億2654万+5.29%14.71.6
12/091,9131,9371,8971,927+3.58%1,254,9002791億4126万+6.8%14.831.61
12/061,8331,8671,8301,860+1.09%597,6002694億8239万+3.85%14.321.55
12/051,8931,8971,8201,840-2.99%1,267,5002665億8473万+3.31%14.161.54
12/041,9101,9231,8931,897-2.23%851,7002747億9477万+6.91%14.61.58
12/031,8931,9571,8931,940+2.65%1,320,9002810億7303万+10.04%14.931.62
12/021,8971,9101,8771,890-0.53%606,9002738億2888万+7.94%14.551.58
11/291,8531,9071,8531,900+1.42%1,018,2002752億7771万+9.2%14.631.59
11/281,8971,8971,8501,873+0.72%780,6002714億1416万+8.22%14.421.56
11/271,8731,9071,8531,860-1.59%688,5002694億8239万+8.01%14.321.55
11/261,8771,9031,8701,890-1.05%767,7002738億2888万+10.14%14.551.58
11/251,8901,9101,8501,910+2.69%1,293,6002767億2654万+11.76%14.71.6
11/221,8831,9171,8401,860-0.53%1,503,3002694億8239万+9.48%14.321.55
11/211,8531,8871,8001,870+0.36%1,818,9002709億3122万+10.39%14.391.56
11/201,8631,8971,8371,863+1.82%1,800,0002699億6533万+10.39%14.341.56
11/191,7931,8501,7801,830+2.23%1,715,7002651億3590万+8.93%14.091.53
11/181,7771,8071,7601,790+2.09%1,300,2002593億4058万+6.93%13.781.5
11/151,7531,7731,7231,753+1.74%1,353,9002540億2820万+5.18%13.51.46
11/141,7031,7471,7031,723+1.77%1,281,0002496億8171万+3.75%13.271.44
11/131,6971,7301,6801,6930%1,284,9002453億3522万+2.5%13.031.41
11/121,6521,6971,6401,693+2.94%1,223,4002453億3522万+3%13.031.41
11/111,6651,6671,6371,645+1.33%411,9002383億3254万+0.49%12.661.37
11/081,6251,6371,6031,623-1.22%521,4002351億9341万-0.53%12.51.36
11/071,6871,6871,6421,643-1.79%534,6002380億9107万+0.82%12.651.37
11/061,6301,6831,6171,673+1.41%758,4002424億3756万+2.78%12.881.4
11/051,5971,6571,5951,650+3.66%1,529,1002390億5696万+1.6%12.71.38
11/011,6401,6401,5851,592-2.55%803,7002306億545万-1.87%12.251.33
10/311,6521,6651,6251,633-1.31%692,7002366億4224万+0.64%12.571.36
10/301,6321,6871,6231,655+2.69%1,214,4002397億8137万+2.16%12.741.38