株価チャート

2013/10/23～2014/03/31

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
20204/1, 株式分割 1→2
2014
03/31595595570570+0.88%3,20035億3673万-5%35.611.14
03/27583583538565-4.24%5,00035億571万-5.99%35.31.13
03/26636636590590-0.08%1,20036億6083万-1.99%36.861.18
03/25591591591591-1.58%1,00036億6393万-2.4%36.891.18
03/24574601574600+7.14%4,00037億2288万-1.15%37.491.2
03/20600600560560-6.67%1,20034億7468万-7.89%34.991.12
03/18575600575600+1.69%2,60037億2288万-1.8%37.491.2
03/17576600576590-2.48%3,00036億6083万-3.75%36.861.18
03/14605605575605-1.63%1,60037億5390万-1.14%37.81.21
03/12620620615615-0.81%60038億1595万+0.82%38.421.23
03/11635635620620+0.08%1,00038億4697万+1.64%38.741.24
03/10620620620620+1.56%20038億4387万+1.56%38.71.24
03/07611611610610-1.61%40037億8492万-0.16%38.111.22
03/066206506056200%3,00038億4697万+1.47%38.741.24
03/05610620610620-3.05%60038億4697万+1.47%38.741.24
03/03579640579640+5.01%60039億6796万+4.32%39.951.28
02/28624624608609-0.16%2,60037億7872万-0.65%38.051.22
02/276106176106100%3,20037億8492万-0.81%38.111.22
02/266156155866100%3,40037億8492万-1.13%38.111.22
02/25610615610610+1.67%2,00037億8492万-1.45%38.111.22
02/246006006006000%1,80037億2288万-3.38%37.491.2
02/21578608578600+3.81%4,00037億2288万-3.85%37.491.2
02/20593605578578-2.45%2,60035億8637万-7.96%36.111.15
02/18575605575593+4.41%80036億7634万-6.1%37.021.18
02/17555568555568-5.42%4,00035億2122万-10.35%35.461.13
02/146036035856000%4,40037億2288万-5.81%37.491.2
02/13655655600600-8.4%1,80037億2288万-6.25%37.491.2
02/12655655655655+0.08%40040億6414万+2.02%40.921.31
02/10655655655655+4.8%40040億6104万+2.11%40.891.31
02/07625625610625-1.65%3,40038億7489万-2.57%39.021.25
02/066326355876350%2,60039億4004万-1.09%39.671.27
02/05570635570635+13.39%8,00039億4004万-1.09%39.671.27
02/045505605055600%13,80034億7468万-12.64%34.991.12
02/03583610560560-8.57%7,60034億7468万-12.91%34.991.12
01/31613625601613-1.92%5,00038億44万-5.19%38.271.22
01/30620629615625-3.1%1,60038億7489万-3.48%39.021.25
01/29631664630645+7.33%4,00039億9899万-0.23%40.271.29
01/28640640601601-6.46%4,80037億2598万-6.75%37.521.2
01/27576642576642-1.23%7,80039億8348万-0.31%40.111.28
01/24660660643650+0.78%3,60040億3312万+1.25%40.611.3
01/23651665644645-2.49%3,80040億209万+0.78%40.31.29
01/22636663636662+0.99%3,80041億447万+3.68%41.331.32
01/216636636316550%11,00040億6414万+2.99%40.921.31
01/20680680651655-1.8%8,20040億6414万+3.48%40.921.31
01/17680700663667-1.11%10,00041億3860万+5.71%41.671.33
01/16707734660675-3.64%42,40041億8513万+7.4%42.141.35
01/15670705651700+5.26%32,00043億4336万+12%43.731.4
01/14645669625665+3.26%6,60041億2619万+7.09%41.551.33
01/10664664635644-2.05%4,40039億9589万+3.7%40.241.29
01/09658680615658-1.5%21,80040億7965万+5.37%41.081.31
01/08660683645668+1.21%17,20041億4170万+7.49%41.71.33
01/07640675622660+3.53%9,00040億9206万+6.89%41.21.32
01/06640648616637-0.47%9,20039億5245万+3.92%39.81.27
2013
12/30651655611640-1.46%18,40039億7107万+4.92%39.991.28
12/27638650636650+2.28%8,00040億3001万+6.65%40.581.3
12/26622637610635+2.17%5,60039億4004万+4.61%39.671.27
12/25610622600622+1.06%12,60038億5628万+2.56%38.831.24
12/24615635610615-0.73%11,60038億1595万+1.49%38.421.23
12/20615625609620-2.67%24,40038億4387万+2.23%38.71.24
12/19598750575637+6.08%93,20039億4935万+4.69%39.771.27
12/18590607590600+1.69%8,60037億2288万-1.32%37.491.2
12/17603608580590-2.32%7,60036億6083万-3.59%36.861.18
12/16598612535604-0.49%15,60037億4769万-1.79%37.741.21
12/13590607590607+1.17%9,80037億6631万-1.46%37.921.21
12/12600606588600+0.33%7,60037億2288万-3.54%37.491.2
12/11605609592598-1.16%8,40037億1047万-5.23%37.361.19
12/10583613583605+3.86%27,80037億5390万-5.91%37.81.21
12/09588590565583-0.77%17,80036億1429万-10.52%36.391.16
12/06597597582587-1.84%12,60036億4221万-11.73%36.671.17
12/05602620598598-0.83%11,40037億1047万-13.33%37.361.19
12/04611612590603-1.15%13,00037億4149万-14.47%37.671.2
12/03625634605610-6.15%36,60037億8492万-14.45%38.111.22
12/02664673626650-10.16%115,40040億3312万-9.34%40.611.3
11/29578724574724+26.16%137,20044億8917万-0.07%45.21.44
11/28584584570574+0.88%7,00035億5845万-20.57%35.831.14
11/27599599563569+0.71%19,20035億2742万-21.04%35.521.13
11/26596596562565+0.36%20,00035億260万-21.05%35.271.13
11/25596596562563-9.27%41,80034億9020万-20.89%35.141.12
11/22607636606620+1.64%24,60038億4697万-12.31%38.741.24
11/21606616600610-0.33%13,60037億8492万-12.98%38.111.22
11/20632632590612+1.66%20,40037億9733万-11.94%38.241.22
11/19616631596602-4.6%16,60037億3528万-12.75%37.611.2
11/18650650616631-3.37%20,20039億1522万-7.75%39.421.26
11/15654665643653-0.15%16,40040億5173万-3.83%40.81.3
11/14645685640654-5.22%36,60040億5793万-2.53%40.861.31
11/13663722649690+5.34%63,60042億8131万+4.23%43.111.38
11/12656700643655+0.54%39,40040億6414万+0.31%40.921.31
11/11737737652652-13.08%54,80040億4242万+1.01%40.71.3
11/08800860724750-7.64%111,00046億5049万+17.48%46.831.5
11/07872875800812-11.02%79,00050億3519万+29.01%50.71.62
11/06796940787912+14.93%182,20056億5877万+48.29%56.981.82
11/05888890780794-16.3%166,40049億2350万+32.91%49.581.58
11/019521,340942948-20.44%424,40058億8215万+62.33%59.231.89
10/311,1921,1921,1921,192+20.17%69,60073億9301万+110.51%74.442.38
10/30992992951992+25.27%129,80061億5205万+84.29%61.951.98
10/29695820689792+9.17%95,60049億1109万+52.8%49.451.58
10/289601,015705725-11.59%192,20044億9848万+43%45.31.45
10/25820820820820+22.39%8,80050億8793万+64.66%51.231.64
10/24670670670670+28.85%6,00041億5721万+37.86%41.861.34
10/23460520460520+16.85%21,40032億2649万+8.11%32.491.04