株価チャート

2013/10/25～2014/03/31

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
20174/1, 株式分割 1→2
20144/1, 株式分割 1→2
2014
03/31263275263267+2.3%12,20018億6987万-1.66%83.281.73
03/282612652552610%12,40018億2777万-3.52%81.41.69
03/27259265245261-5.27%20,60018億2777万-3.52%81.41.69
03/26282282273275-2.48%9,60019億2951万+1.85%85.941.79
03/25283283279282-0.44%5,20019億7862万+4.44%88.121.83
03/24278284278283+3%5,20019億8739万+5.3%88.511.84
03/20275275273275+0.18%4,80019億2951万+2.61%85.941.79
03/19275275275275+0.18%80019億2600万+2.43%85.781.78
03/18275285274274-0.18%4,00019億2249万+2.62%85.621.78
03/17275278272275-0.18%2,80019億2600万+3.2%85.781.78
03/14275287270275-3%11,60019億2951万+3.77%85.941.79
03/13284284275284+2.16%4,00019億8914万+7.79%88.591.84
03/12273280272278+0.09%7,60019億4705万+6.32%86.721.8
03/11273277272277+1.74%5,20019億4529万+6.63%86.641.8
03/102732752732730%4,00019億1196万+5.62%85.151.77
03/07273273271273+0.83%2,80019億1196万+6.45%85.151.77
03/06275285268270+0.09%8,00018億9618万+5.98%84.451.76
03/05268270268270+1.89%2,40018億9442万+6.3%84.371.75
03/04269270265265-0.38%5,20018億5934万+5.16%82.811.72
03/03271271266266+0.38%5,60018億6636万+5.98%83.121.73
02/28265266264265+0.66%3,20018億5934万+6.43%82.811.72
02/27264264263263+1.25%5,20018億4706万+6.15%82.261.71
02/26264264260260-1.42%3,20018億2426万+5.26%81.251.69
02/25263264258264+0.48%6,00018億5057万+7.65%82.421.71
02/24259263259263+1.35%5,60018億4180万+7.58%82.031.71
02/21258259258259+0.68%80018億1724万+6.58%80.941.68
02/20258260257257-0.58%2,00018億496万+6.3%80.391.67
02/19257259257259+0.49%4,00018億1549万+7.81%80.861.68
02/18257258257258-1.72%6,80018億672万+7.74%80.471.67
02/17265265262262-1.13%7,20018億3829万+10.08%81.871.7
02/14261265257265+1.44%5,20018億5934万+11.81%82.811.72
02/13258271258261+0.97%6,80018億3303万+10.7%81.641.7
02/12258270258259+0.78%15,60018億1549万+10.58%80.861.68
02/10246257246257+3.84%18,40018億146万+10.19%80.231.67
02/07245247240247+5.44%35,60017億3480万+6.57%77.261.61
02/06234235234235+0.32%80016億4534万+1.52%73.281.52
02/05231234231234+1.19%3,20016億4008万+1.19%73.041.52
02/04232233231231-1.7%3,60016億2078万+0.43%72.191.5
01/31235235235235-0.42%80016億4885万+2.17%73.441.53
01/30233236231236-0.63%3,20016億5587万+2.61%73.751.53
01/29234238234238+2.81%8,00016億6639万+3.71%74.221.54
01/28232235231231-0.22%2,40016億2078万+0.87%72.191.5
01/272322322302320%7,60016億2429万+1.09%72.341.5
01/242322332322320%2,40016億2429万+1.09%72.341.5
01/23231232231232+0.33%1,60016億2429万+1.54%72.341.5
01/22231231230231+0.11%1,60016億1903万+1.21%72.111.5
01/21230231230231+0.22%5,60016億1728万+1.1%72.031.5
01/202302302302300%4,80016億1377万+0.88%71.871.49
01/172312312302300%9,20016億1377万+0.88%71.871.49
01/162302302292300%6,80016億1377万+0.88%71.871.49
01/152302302302300%4,80016億1377万+0.88%71.871.49
01/142302312292300%5,60016億1377万+0.88%71.871.49
01/10230230229230+0.33%2,80016億1377万+0.88%71.871.49
01/09230230229229-0.22%6,40016億850万+0.55%71.641.49
01/08230230230230-0.11%5,60016億1201万+0.77%71.791.49
01/07229230229230+0.44%5,60016億1377万+0.88%71.871.49
01/06229229229229+0.11%4,80016億675万+0.44%71.561.49
2013
12/30228229228229+1.1%6,00016億500万+0.33%71.481.49
12/27228228226226-0.55%8,40015億8746万-0.33%70.71.47
12/26226228226228+1.22%2,40015億9623万+0.22%71.091.48
12/25226226225225-0.33%8,40014億9782万-0.99%66.711.39
12/242262262252260%9,20015億282万-0.66%66.931.39
12/202252262252260%5,60015億282万-0.66%66.931.39
12/19227227226226-0.44%3,20015億282万-0.66%66.931.39
12/18226227226227-0.77%4,40015億948万-0.22%67.231.4
12/17228228227228-0.22%4,40015億2114万+0.55%67.751.41
12/16227229227229+0.99%8,00015億2448万+0.77%67.91.41
12/13228229226227-0.55%7,20015億948万-0.22%67.231.4
12/122292292282280%1,60015億1781万+0.33%67.61.41
12/11229229228228-0.55%2,00015億1781万+0.77%67.61.41
12/102292292282290%8,40015億2614万+1.33%67.971.41
12/09229229229229-0.22%3,60015億2614万+1.33%67.971.41
12/06230230229230+1.1%2,80015億2947万+1.55%68.121.42
12/052272272272270%1,60015億1281万+0.44%67.381.4
12/04230230227227-1.2%8,00015億1281万+0.44%67.381.4
12/03230230230230-0.43%16,00015億3114万+1.66%68.21.42
12/02231231230231+0.65%4,80015億3781万+2.56%68.491.42
11/29227229227229+1.1%80015億2781万+1.89%68.051.42
11/28226227226227-0.33%5,60015億1115万+0.78%67.311.4
11/26227228226228+0.22%2,80015億1615万+1.11%67.531.4
11/25227227227227+0.11%4,40015億1281万+1.34%67.381.4
11/22226227226227+0.22%1,20015億1115万+1.23%67.311.4
11/21225226225226+0.56%3,60015億782万+1%67.161.4
11/20224225224225+0.11%7,20014億9949万+0.45%66.791.39
11/19223225223225-0.11%2,40014億9782万+0.33%66.711.39
11/18225225225225+0.11%4,00014億9949万+0.45%66.791.39
11/15224225224225+0.45%80014億9782万+0.33%66.711.39
11/14224224224224+0.34%2,00014億9115万+0.34%66.411.38
11/13223223223223-0.45%2,40014億8616万0%66.191.38
11/12225225224224+0.11%3,60014億9282万+0.45%66.491.38
11/11225225224224-0.33%1,20014億9115万+0.34%66.411.38
11/07225225225225-0.11%2,80014億9615万+0.67%66.641.39
11/06225225225225-0.11%2,00014億9782万+0.78%66.711.39
11/05225225225225-0.33%1,20014億9949万+0.9%66.791.39
11/01225226225226+0.11%1,60015億448万+1.23%67.011.39
10/31226226223226+1.23%2,00015億282万+1.12%66.931.39
10/30223225223223-0.11%3,20014億8449万-0.11%66.121.37
10/29225226223223-0.89%5,20014億8616万-0.45%66.191.38
10/28225225223225+0.11%5,60014億9949万+0.45%66.791.39
10/25223225223225+1.24%2,00014億9782万+0.33%66.711.39