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
201710/1, 株式併合 10→1
2014
03/311,2521,2521,2241,240-0.96%194,000915億6723万+3.51%12.020.7
03/281,2441,2561,2341,252+0.48%157,000924億5337万+4.68%12.140.71
03/271,2401,2501,2201,246-0.32%183,500920億1030万+4.44%12.080.71
03/261,2481,2601,2441,250+1.79%399,000923億568万+4.95%12.120.71
03/251,2301,2681,2241,228+0.49%257,000906億8110万+3.28%11.90.7
03/241,1801,2301,1801,222+3.56%258,500902億3803万+2.78%11.850.69
03/201,1861,1961,1781,180-0.51%201,500871億3656万-0.59%11.440.67
03/191,1901,1961,1801,186+0.85%143,000875億7963万-0.17%11.50.67
03/181,1601,1861,1601,176+1.73%110,000868億4118万-1.18%11.40.67
03/171,1541,1641,1481,156+0.35%139,000853億6429万-2.94%11.210.66
03/141,1701,1741,1501,152-2.54%175,500850億6891万-3.52%11.170.65
03/131,1821,1921,1821,1820%58,000872億8425万-1.01%11.460.67
03/121,1901,1921,1801,182-1.34%44,000872億8425万-1.01%11.460.67
03/111,1881,2041,1881,198+0.84%62,000884億6576万+0.42%11.610.68
03/101,1921,1941,1841,188-0.17%74,500877億2732万-0.5%11.520.67
03/071,1981,2041,1901,190-0.34%107,000878億7501万-0.5%11.540.68
03/061,1861,1981,1841,194+0.17%83,500881億7039万-0.33%11.580.68
03/051,1841,2001,1841,192+1.02%153,000880億2270万-0.67%11.560.68
03/041,1821,1861,1741,180-0.51%120,500871億3656万-1.67%11.440.67
03/031,1921,1921,1681,186-0.5%113,000875億7963万-1.17%11.50.67
02/281,1941,1941,1801,192+0.51%100,000880億2270万-0.75%11.560.68
02/271,1921,1981,1821,186-0.5%77,500875億7963万-1.33%11.50.67
02/261,1921,2061,1901,192-0.67%57,500880億2270万-1%11.560.68
02/251,1901,2061,1901,200+1.01%107,500886億1345万-0.41%11.630.68
02/241,1981,2081,1801,188-0.83%80,500877億2732万-1.41%11.520.67
02/211,1881,2041,1801,198+1.53%155,000884億6576万-0.5%11.610.68
02/201,1841,1981,1781,180-1.17%102,500871億3656万-1.91%11.440.67
02/191,1981,2041,1861,194-1.32%120,500881億7039万-0.75%11.580.68
02/181,2101,2181,1901,2100%153,000893億5190万+0.67%11.730.69
02/171,1741,2221,1741,210+1.34%120,000893億5190万+0.67%11.730.69
02/141,2021,2081,1841,194-0.83%167,500881億7039万-0.58%11.580.68
02/131,2061,2101,2001,204-1.15%92,000889億883万+0.25%11.670.68
02/121,2081,2201,2061,218+0.5%152,500899億4265万+1.42%11.810.69
02/101,2161,2221,2081,212-0.33%107,000894億9959万+1%11.750.69
02/071,1981,2221,1941,216+3.75%150,500897億9497万+1.42%11.790.69
02/061,1721,1821,1601,1720%87,000865億4581万-2.17%11.360.67
02/051,1681,1761,1461,172+2.09%162,000865億4581万-2.09%11.360.67
02/041,1921,1981,1481,148-6.21%194,000847億7354万-3.93%11.130.65
02/031,2261,2401,2221,224-2.39%109,500903億8572万+2.51%11.870.69
01/311,2461,2541,2381,254+1.79%162,000926億106万+5.29%12.160.71
01/301,2481,2481,2181,232-2.07%161,000909億7648万+3.79%11.940.7
01/291,2161,2581,2021,258+6.61%293,000928億9644万+6.25%12.20.71
01/281,1821,1901,1801,180-0.17%130,500871億3656万-0.08%11.440.67
01/271,1741,1861,1741,182-2.31%133,000872億8425万+0.25%11.460.67
01/241,2021,2201,2021,210-0.33%163,000893億5190万+2.63%11.730.69
01/231,2321,2321,2141,214-1.14%135,500896億4728万+3.14%11.770.69
01/221,2241,2281,2141,228+0.33%113,500906億8110万+4.42%11.90.7
01/211,2001,2241,2001,224+2.17%185,000903億8572万+4.26%11.870.69
01/201,1761,2021,1761,198+2.04%117,000884億6576万+2.13%11.610.68
01/171,1741,1821,1681,174-0.17%131,000866億9349万+0.09%11.380.67
01/161,1781,1881,1721,176+0.17%86,500868億4118万+0.17%11.40.67
01/151,1741,1841,1641,174+0.34%97,500866億9349万0%11.380.67
01/141,1901,1901,1681,170-2.17%96,000863億9812万-0.43%11.340.66
01/101,1861,1961,1781,196+0.17%100,500883億1807万+1.7%11.590.68
01/091,2001,2001,1841,194-0.83%77,000881億7039万+1.53%11.580.68
01/081,1921,2041,1881,204+0.84%93,500889億883万+2.47%11.670.68
01/071,1961,2001,1881,194+0.34%100,500881億7039万+1.62%11.580.68
01/061,1941,1981,1801,1900%111,000878億7501万+1.28%11.540.68
2013
12/301,1921,1981,1821,190+0.34%174,000878億7501万+1.19%11.540.68
12/271,1881,1881,1641,186+3.31%207,500875億7963万+0.76%11.50.67
12/261,1221,1501,1221,148+2.5%93,500847億7354万-2.55%11.130.65
12/251,1301,1341,1141,120-0.88%129,500827億589万-5.08%10.860.64
12/241,1441,1521,1241,130-1.22%158,000834億4433万-4.56%10.960.64
12/201,1541,1621,1441,144-1.55%126,500844億7816万-3.62%11.090.65
12/191,1641,1701,1541,162-0.17%133,500858億736万-2.35%11.270.66
12/181,1641,1701,1561,164+0.17%108,000859億5505万-2.35%11.280.66
12/171,1621,1621,1501,162+1.04%103,000858億736万-2.68%11.270.66
12/161,1661,1741,1501,150-1.37%94,500849億2123万-3.69%11.150.65
12/131,1701,1761,1621,166-0.68%207,500861億274万-2.35%11.30.66
12/121,1781,1781,1701,174-0.17%52,000866億9349万-1.59%11.380.67
12/111,1841,1941,1761,176-1.51%91,500868億4118万-1.42%11.40.67
12/101,1881,1981,1861,194-0.17%89,500881億7039万+0.17%11.580.68
12/091,1921,2001,1921,196+0.5%96,500883億1807万+0.42%11.590.68
12/061,1901,1961,1841,190-0.17%121,500878億7501万0%11.540.68
12/051,1901,2001,1901,192+0.17%137,000880億2270万+0.17%11.560.68
12/041,1921,1981,1841,190-0.34%100,000878億7501万+0.08%11.540.68
12/031,2001,2101,1941,194-0.17%134,000881億7039万+0.51%11.580.68
12/021,1921,2041,1861,196+0.34%118,500883億1807万+0.84%11.590.68
11/291,1741,1961,1721,192+1.02%103,000880億2270万+0.68%11.560.68
11/281,1861,1921,1761,180-0.67%67,000871億3656万-0.25%11.440.67
11/271,2021,2041,1841,188-1.82%96,500877億2732万+0.51%11.520.67
11/261,1941,2101,1941,210+0.17%174,000893億5190万+2.37%11.730.69
11/251,2061,2161,2001,208-0.17%104,500892億421万+2.29%11.710.69
11/221,2161,2181,2021,210-0.17%123,000893億5190万+2.54%11.730.69
11/211,2041,2121,1981,212+0.17%140,000894億9959万+2.71%11.750.69
11/201,2041,2141,2021,210+0.5%127,500893億5190万+2.63%11.730.69
11/191,2101,2121,2001,204-0.82%130,000889億883万+2.12%11.670.68
11/181,2201,2201,2021,214+0.17%128,000896億4728万+2.88%11.770.69
11/151,1941,2221,1941,212+0.5%221,500894億9959万+2.8%11.750.69
11/141,2141,2201,1941,206-1.31%237,500890億5652万+2.38%11.690.68
11/131,1721,2241,1621,222+4.09%308,500902億3803万+3.74%11.850.69
11/121,1481,1741,1481,174+2.26%152,000866億9349万-0.09%11.380.67
11/111,1461,1561,1441,148+0.53%43,500847億7354万-2.3%11.130.65
11/081,1461,1501,1321,142-1.04%85,500843億3047万-2.81%11.070.65
11/071,1601,1661,1541,154-0.86%43,000852億1660万-1.87%11.190.65
11/061,1601,1741,1601,164-0.68%59,500859億5505万-1.19%11.280.66
11/051,1701,1741,1601,172+0.17%85,500865億4581万-0.59%11.360.67
11/011,1741,1741,1601,170-0.85%83,000863億9812万-0.76%11.340.66
10/311,1641,1841,1621,180+1.37%118,000871億3656万-0.08%11.440.67
10/301,1681,1721,1561,164+0.17%97,000859億5505万-1.61%11.280.66