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→2
20174/1, 株式分割 1→2
20154/1, 株式分割 1→1.2
2014
03/31729729716725-0.57%200,160526億3702万-3.85%11.851.31
03/28726729721729+0.43%168,960529億3953万-3.55%11.921.32
03/27722729711726-1.97%346,560527億1265万-4.22%11.871.31
03/26747747735741-0.28%754,560537億7144万-2.55%12.11.34
03/257487517397430%299,520539億2269万-2.53%12.141.34
03/24747756740743-0.56%316,320539億2269万-2.66%12.141.34
03/20746758746747+0.14%230,880542億2521万-2.37%12.211.35
03/19757757738746-1.51%191,520541億4958万-2.63%12.191.35
03/18750763747757+2.68%124,320549億8149万-1.39%12.381.37
03/17746750734738-0.98%162,240535億4456万-4.1%12.051.33
03/14763766743745-2.72%420,000540億7395万-3.27%12.171.35
03/13773776765766-1.21%144,960555億8651万-0.57%12.511.39
03/12773782765775-0.13%318,240562億6716万+1.04%12.671.4
03/11771777769776+0.95%198,240563億4279万+1.44%12.681.4
03/10761769758769+0.96%133,440558億1339万+0.62%12.561.39
03/07760766757761+0.83%113,760552億8400万-0.2%12.441.38
03/06754756748755+0.28%137,760548億3023万-1.02%12.341.37
03/05766767753753-0.41%193,440546億7897万-1.42%12.311.36
03/04743758740756+1.26%110,880549億586万-1.14%12.361.37
03/03746749734747-1.1%176,160542億2521万-2.37%12.211.35
02/28764767751755-0.96%160,800548億3023万-1.28%12.341.37
02/27774774763763-0.81%116,160553億5963万-0.46%12.461.38
02/26785785768769-1.73%252,960558億1339万+0.23%12.561.39
02/25782786778782+0.54%134,880567億9656万+1.86%12.791.42
02/24785792773778-0.53%128,640564億9404万+1.32%12.721.41
02/21773783771782+2.18%144,000567億9656万+1.86%12.791.42
02/20779780766766-1.87%135,840555億8651万-0.31%12.511.39
02/19781785778780-0.93%65,280566億4530万+1.46%12.751.41
02/18785790776788+0.27%220,320571億7469万+2.54%12.871.42
02/17777786771785+1.34%176,160570億2344万+2.27%12.841.42
02/14782789769775-1.46%236,640562億6716万+0.78%12.671.4
02/13789794786786-1.05%308,640570億9907万+2.27%12.851.42
02/12788796785795+0.79%320,640577億409万+3.22%12.991.44
02/10791791771789+4.99%413,760572億5032万+2.41%12.891.43
02/07752763748751+1.84%362,880545億2772万-2.46%12.271.36
02/06713744713738+4.12%294,720535億4456万-4.35%12.051.33
02/05719722702708-0.58%349,920514億2697万-8.25%11.581.28
02/04720730703713-4.47%555,360517億2949万-7.83%11.641.29
02/03754756746746-2.19%247,680541億4958万-3.76%12.191.35
01/31771774753763-0.14%240,960553億5963万-1.87%12.461.38
01/30772772758764-2.14%243,840554億3525万-1.73%12.481.38
01/29764782761780+3.03%264,960566億4530万+0.28%12.751.41
01/28765767757757+0.41%187,680549億8149万-2.66%12.381.37
01/27755763751754-2.03%319,200547億5460万-3.06%12.331.36
01/24773776767770-0.81%225,600558億8902万-1.18%12.581.39
01/23784788776776-1.06%204,000563億4279万-0.25%12.681.4
01/22789789782784-0.4%175,680569億4781万+0.82%12.821.42
01/21786790782788+0.27%170,880571億7469万+1.09%12.871.42
01/20785788782785+0.27%132,960570億2344万+0.82%12.841.42
01/17775785775783+1.08%180,000568億7218万+0.69%12.81.42
01/16780785774775-0.67%206,880562億6716万-0.39%12.671.4
01/15782783775780+1.22%129,120566億4530万+0.28%12.751.41
01/14776778765771-3.01%445,440559億6465万-1.05%12.61.39
01/10795795786795+0.66%215,040577億409万+1.77%12.991.44
01/09799799785790-0.92%192,000573億2595万+0.97%12.91.43
01/08794797788797+0.79%143,040578億5535万+1.77%13.021.44
01/07793797788791-0.78%253,440574億158万+0.72%12.921.43
01/06788800788797+1.19%337,920578億5535万+1.38%13.021.44
2013
12/30788792785788+0.8%227,520571億7469万+0.06%12.871.42
12/27770782763781+2.46%268,800567億2093万-0.98%12.771.41
12/26758772757763+2.09%432,000553億5963万-3.6%12.461.38
12/25761767742747-2.05%683,520542億2521万-5.94%12.211.35
12/24775777760763-2.01%383,040553億5963万-4.33%12.461.38
12/20772781772778-0.27%293,760564億9404万-2.73%12.721.41
12/19784788776780-0.27%384,960566億4530万-2.72%12.751.41
12/18781782773782+0.54%330,720567億9656万-2.7%12.791.42
12/17757778756778+2.61%307,680564億9404万-3.34%12.721.41
12/16769771757758-0.95%291,360550億5711万-5.91%12.391.37
12/137637687547660%408,000555億8651万-5.36%12.511.39
12/12774774763766-1.47%330,720555億8651万-5.48%12.511.39
12/11791791775777-1.19%252,960564億1842万-4.18%12.71.41
12/10792792783786-0.66%150,720570億9907万-3.03%12.851.42
12/09776794775792+2.43%270,720574億7721万-2.38%12.941.43
12/06771777767773+0.13%241,920561億1590万-4.58%12.631.4
12/05780791771772-1.46%441,600560億4028万-4.82%12.621.4
12/04793797783783-2.59%428,160568億7218万-3.41%12.81.42
12/03811811794804-2.28%516,480583億8474万-0.84%13.141.45
12/02823826819823+0.25%132,960597億4604万+1.59%13.451.49
11/29822822817821+0.13%137,760595億9479万+1.59%13.421.49
11/28827827818820-1.13%210,720595億1916万+1.84%13.41.48
11/27828833826829+0.25%201,600601億9981万+3.13%13.551.5
11/26816829816827+1.4%282,240600億4856万+3.13%13.521.5
11/25829831814816-1.63%323,040592億1665万+1.83%13.331.48
11/22839839827829-1.12%176,160601億9981万+3.78%13.551.5
11/21826842826839+0.75%204,000608億8046万+5.21%13.711.52
11/20831833827832+0.63%108,000604億2670万+4.69%13.61.51
11/19826832823827-0.5%279,840600億4856万+4.43%13.521.5
11/18840840823831-0.99%245,760603億5107万+5.22%13.591.5
11/15821843819840+2.41%498,240609億5609万+6.55%13.721.52
11/148238258138200%147,360595億1916万+4.57%13.41.48
11/13813823811820+1.03%245,760595億1916万+4.97%13.41.48
11/12802811797811+0.13%215,520589億1414万+4.03%13.261.47
11/11802810797810+1.7%297,600588億3851万+3.9%13.251.47
11/08782802782797-0.39%273,120578億5535万+2.16%13.021.44
11/07784800778800+2.13%355,680580億8223万+2.43%13.081.45
11/067837867777830%84,480568億7218万+0.04%12.81.42
11/05767788767783+2.17%250,560568億7218万-0.21%12.81.42
11/01782782758767-2.39%235,200556億6214万-2.58%12.531.39
10/31781792777785+0.53%192,000570億2344万-0.58%12.841.42
10/30784785777781+0.13%170,880567億2093万-1.36%12.771.41