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
20154/1, 株式分割 1→1.1
2014
03/313,6363,6453,5553,632-0.13%374,5503753億2692万+3.56%16.791.11
03/283,6273,7053,6003,636+0.63%390,5003757億9666万+3.78%16.811.11
03/273,5773,6273,4953,614+0.63%293,4803734億4793万+3.34%16.711.1
03/263,5773,6233,5683,591+0.51%320,9803710億9920万+2.8%16.61.09
03/253,5413,6363,4773,573+0.9%366,3003692億2022万+2.43%16.521.09
03/243,5323,6093,5183,541+5.99%464,3103659億3200万+1.66%16.371.08
03/203,3823,4453,3323,341+0.82%240,5703452億6318万-3.91%15.451.02
03/193,3053,3593,2953,314+0.28%205,4803424億4471万-4.7%15.321.01
03/183,3273,3503,2953,305+0.55%220,2203415億522万-5.04%15.281.01
03/173,3053,3363,2773,286-0.55%171,0503396億2623万-5.56%15.191
03/143,3823,4053,2773,305-4.84%554,6203415億522万-4.99%15.281.01
03/133,4913,5273,4683,473-0.52%330,3303588億8581万-0.01%16.061.06
03/123,5413,5413,4913,491-3.15%236,3903607億6480万+0.81%16.141.06
03/113,5823,6273,5593,605+1.15%273,3503725億844万+4.48%16.671.1
03/103,5553,5823,5363,564-0.38%173,1403682億8073万+3.71%16.481.09
03/073,5823,5863,5503,577+0.13%191,9503696億8997万+4.51%16.541.09
03/063,5453,5913,5273,573+0.77%273,6803692億2022万+4.74%16.521.09
03/053,5553,5683,5183,545+0.26%199,4303664億175万+4.28%16.391.08
03/043,4363,5553,4003,536+2.77%261,5803654億6225万+4.5%16.351.08
03/033,4953,4953,4053,441-1.94%202,9503555億9759万+2.16%15.911.05
02/283,5053,5233,4643,5090%250,2503626億4378万+4.53%16.221.07
02/273,5553,5683,5093,509-1.53%283,2503626億4378万+4.84%16.221.07
02/263,5323,6003,5183,564-0.76%216,3703682億8073万+6.73%16.481.09
02/253,5823,6233,5453,591+0.89%226,3803710億9920万+7.9%16.61.09
02/243,5553,5863,5003,559+0.13%229,0203678億1098万+7.36%16.451.08
02/213,5053,5823,4913,555+2.49%248,3803673億4124万+7.62%16.431.08
02/203,5143,5453,4413,468-1.17%251,5703584億1607万+5.45%16.031.06
02/193,5413,5683,4683,509+0.92%201,6303626億4378万+7.05%16.221.07
02/183,4053,4863,3913,477+1.06%230,7803593億5556万+6.6%16.081.06
02/173,4413,5003,3953,441+1.47%238,2603555億9759万+6%15.911.05
02/143,3913,4323,3183,391+1.36%335,1703504億3039万+4.95%15.681.03
02/133,4053,4053,3323,345-0.94%150,8103457億3293万+3.96%15.471.02
02/123,3183,4413,3003,377+1.92%303,3803490億2115万+5.34%15.611.03
02/103,3053,3183,2143,314+2.24%150,3703424億4471万+3.71%15.321.01
02/073,2183,2503,1553,241+2%278,9603349億2878万+1.69%14.980.99
02/063,2553,2553,1553,177-0.99%364,3203283億5233万-0.02%14.690.97
02/053,1593,2643,1553,209+1.44%314,0503316億4055万+1.27%14.840.98
02/043,2003,2273,1093,164-3.06%356,7303269億4310万+0.27%14.630.96
02/033,2363,3143,2363,264+0.84%240,2403372億7750万+3.77%15.090.99
01/313,2593,2683,1913,236-1.25%259,2703344億5903万+3.33%14.960.99
01/303,3053,4143,2503,277-0.83%386,4303386億8674万+4.97%15.151
01/293,1453,3053,1453,305+5.21%242,5503415億522万+6.22%15.281.01
01/283,0953,1773,0953,141+0.14%281,3803245億9437万+1.42%14.520.96
01/273,1183,1733,0683,136-1.15%362,6703241億2462万+1.53%14.50.96
01/243,1913,2233,1593,173-2.24%241,4503278億8259万+2.94%14.670.97
01/233,3233,3323,2413,245-1.92%222,3103353億9852万+5.54%150.99
01/223,2953,3273,2773,309+0.69%229,4603419億7496万+7.89%15.31.01
01/213,2863,3053,2683,286+0.56%152,1303396億2623万+7.54%15.191
01/203,2913,2913,2273,268+0.42%142,1203377億4725万+7.26%15.111
01/173,1863,2733,1733,255+1.42%179,1903363億3801万+7.09%15.050.99
01/163,2273,2323,1953,209+0.57%203,8303316億4055万+5.77%14.840.98
01/153,1643,2003,1413,191+2.03%196,2403297億6157万+5.31%14.750.97
01/143,0453,1503,0183,127+2.23%396,2203231億8513万+3.28%14.460.95
01/103,0643,0733,0093,059-0.15%329,0103161億3894万+0.99%14.140.93
01/093,0413,0643,0093,064-0.3%265,1003166億869万+0.98%14.160.93
01/083,0823,1003,0453,073+0.45%194,4803175億4818万+1.18%14.210.94
01/073,0953,1053,0503,059-1.46%177,3203161億3894万+0.69%14.140.93
01/063,1143,1323,0413,105+0.29%309,6503208億3640万+2.06%14.350.95
2013
12/303,0773,1183,0553,095+2.71%215,9303198億9691万+1.69%14.310.94
12/272,9773,0232,9733,014+2%178,5303114億4148万-1.03%13.930.92
12/262,9052,9592,8592,955+3.34%160,2703053億3479万-3.16%13.660.9
12/252,9002,9182,7552,859-1.72%195,5802954億7013万-6.54%13.220.87
12/242,9552,9592,8952,909-1.39%134,6403006億3733万-5.24%13.450.89
12/202,9822,9912,9232,950-1.37%187,7703048億6504万-4.16%13.640.9
12/193,0053,0182,9822,9910%189,4203090億9275万-3.05%13.830.91
12/182,9593,0002,8822,991+0.77%294,1403090億9275万-3.21%13.830.91
12/172,9502,9732,9362,968+1.24%209,5503067億4403万-4.1%13.720.9
12/162,9642,9822,9272,932-1.23%147,0703029億8606万-5.49%13.550.89
12/132,9823,0272,9552,968-0.76%440,1103067億4403万-4.5%13.720.9
12/122,9412,9952,9362,991-1.5%205,9203090億9275万-3.92%13.830.91
12/113,0323,0553,0143,036-0.15%189,8603137億9021万-2.62%14.040.92
12/103,0683,0773,0363,041-1.04%227,7003142億5996万-2.63%14.060.93
12/093,1183,1273,0683,0730%163,7903175億4818万-1.74%14.210.94
12/063,0823,1003,0503,073-1.17%280,1703175億4818万-1.89%14.210.94
12/053,0953,1553,0953,109-0.44%274,4503213億615万-0.89%14.370.95
12/043,1233,1553,0953,123-0.43%285,1203227億1538万-0.61%14.440.95
12/033,1733,1773,1273,136-0.86%173,8003241億2462万-0.21%14.50.96
12/023,1733,1953,1503,1640%269,8303269億4310万+0.59%14.630.96
11/293,1453,1683,1323,164+0.14%213,2903269億4310万+0.62%14.630.96
11/283,1233,1683,1183,159+2.06%140,4703264億7335万+0.48%14.610.96
11/273,1273,1363,0953,095-1.73%147,7303198億9691万-1.54%14.310.94
11/263,1453,1773,1413,150-0.29%293,8103255億3386万+0.1%14.560.96
11/253,1503,1593,1143,159+1.02%206,9103264億7335万+0.38%14.610.96
11/223,1643,1733,0823,127-0.58%200,3103231億8513万-0.53%14.460.95
11/213,1553,1683,1183,145-0.14%210,6503250億6411万+0.11%14.540.96
11/203,1453,1593,1273,150+0.29%168,5203255億3386万+0.41%14.560.96
11/193,1003,1503,0953,141+0.88%244,0903245億9437万+0.28%14.520.96
11/183,1503,1593,0953,114-0.72%227,4803217億7589万-0.49%14.40.95
11/153,1643,1643,1273,136+0.73%173,3603241億2462万+0.43%14.50.96
11/143,1553,1643,0953,114-0.15%149,0503217億7589万-0.01%14.40.95
11/133,1363,1593,1093,118-0.58%155,4303222億4564万+0.42%14.420.95
11/123,0863,1453,0823,136+1.62%193,4903241億2462万+1.27%14.50.96
11/113,0913,1143,0683,086-0.29%122,9803189億5742万+0.01%14.270.94
11/083,0323,1093,0273,0950%195,2503198億9691万+0.6%14.310.94
11/073,1453,1733,0863,095-2.01%247,9403198億9691万+0.89%14.310.94
11/063,1503,1823,0913,159+0.14%155,8703264億7335万+3.2%14.610.96
11/053,1863,1913,1143,155-1%277,2003260億360万+3.36%14.580.96
11/013,2363,2363,1593,186-0.99%197,0103292億9183万+4.64%14.730.97
10/313,2183,2273,1733,218+0.14%271,5903325億8005万+6%14.880.98
10/303,1823,2453,1593,214+1.87%455,4003321億1030万+6.2%14.860.98