株価チャート

2013/10/01～2014/02/28

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
201612/1, 株式分割 1→3
20148/1, 株式分割 1→2
2014
02/28365367362362-0.87%43,80071億4960万-2.9%6.020.74
02/27364370363365+0.41%58,80072億1211万-2.32%6.080.74
02/26362365362364-1.98%68,40071億8250万-2.98%6.050.74
02/25371374370371+0.09%36,60073億2727万-1.29%6.170.75
02/24370374370371-0.22%32,40073億2069万-1.64%6.170.75
02/21371374369372+0.27%16,20073億3714万-1.68%6.180.75
02/20370375368371+0.09%30,60073億1740万-1.94%6.160.75
02/19375375370370-1.24%22,20073億1082万-2.29%6.160.75
02/18370375368375+1.44%44,40074億295万-1.32%6.240.76
02/17370372368370+0.54%30,60072億9766万-2.97%6.150.75
02/14373373367368-1.96%34,20072億5818万-3.75%6.110.75
02/13377380375375-0.97%21,00074億295万-2.09%6.240.76
02/12377382377379+0.71%13,20074億7533万-1.13%6.30.77
02/10382382375376+1.21%19,20074億2269万-1.83%6.250.76
02/073723753673720%24,60073億3385万-3%6.180.75
02/06359372359372+4.16%43,80073億3385万-3%6.180.75
02/05366366355357+0.52%28,80070億4102万-6.63%5.930.72
02/04362362355355-4.53%160,80070億483万-7.11%5.90.72
02/03376378372372-1.93%56,40073億3714万-2.71%6.180.75
01/31383386376379-0.79%76,20074億8191万-0.79%6.30.77
01/30382383380382-2.09%39,00075億4113万+0.26%6.350.78
01/29391392386390+1.69%28,80077億235万+2.68%6.490.79
01/28379388379384+1.37%39,60075億7404万+1.5%6.380.78
01/27382382375379-1.73%82,80074億7204万+0.4%6.290.77
01/24379386379385-0.77%70,80076億365万+2.44%6.410.78
01/23393393388388-1.31%52,80076億6287万+3.51%6.460.79
01/22395395391393-0.08%39,60077億6487万+5.17%6.540.8
01/21397397392394-0.34%49,20077億7145万+5.54%6.550.8
01/20392395390395+0.89%73,80077億9777万+6.47%6.570.8
01/17386392386392+1.34%63,60077億2867万+5.81%6.510.79
01/16391392384386-1.45%91,80076億2668万+4.98%6.430.78
01/15393395392392-0.13%52,20077億3855万+6.81%6.520.8
01/14392395389393-1.42%114,60077億4842万+7.53%6.530.8
01/10394402394398+0.97%105,00078億6028万+9.39%6.620.81
01/09394394392394+0.13%81,60077億8461万+8.93%6.560.8
01/08395395389394+1.29%145,80077億7474万+9.4%6.550.8
01/07383395383389+3.92%280,20076億7603万+8.31%6.470.79
01/06369374369374+2.09%87,60073億8649万+4.81%6.220.76
2013
12/30365369364367+0.87%73,80072億3514万+2.95%6.10.74
12/27362365362363+0.28%48,60071億7263万+2.35%6.040.74
12/26354363354362+2.26%61,80071億5289万+2.07%6.030.74
12/25354355354354-0.19%82,20069億9496万+0.09%5.890.72
12/24354355354355-0.23%101,40070億812万+0.28%5.90.72
12/20356357356356-0.14%39,00070億2457万+0.52%5.920.72
12/19357358356356-0.09%72,00070億3444万+0.66%5.930.72
12/18357358357357-0.14%56,40070億4102万+1.04%5.930.72
12/17357358356357+0.09%27,00070億5089万+1.18%5.940.73
12/16357358356357+0.09%46,80070億4431万+1.09%5.930.72
12/13358358356357-0.19%52,80070億3773万+0.99%5.930.72
12/12358358356357-0.37%50,40070億5089万+1.47%5.940.73
12/11358360358359+0.05%73,20070億7722万+1.85%5.960.73
12/10358359357358+0.47%87,60070億7393万+2.09%5.960.73
12/09358359356357+0.33%120,00070億4102万+1.61%5.930.72
12/06357357354356+0.33%114,00070億1799万+0.99%5.910.72
12/05355356354354-0.56%46,20069億9496万+0.66%5.890.72
12/04357357354356-0.28%69,60070億3444万+0.94%5.930.72
12/03358360357357-0.05%158,40070億5418万+1.23%5.940.73
12/02353361353358+2.39%377,40070億5747万+1.27%5.950.73
11/29350350349349-0.19%60,60068億9296万-1.37%5.810.71
11/28352352349350-0.43%95,40067億1931万-1.18%5.40.66
11/27351353350351+0.38%121,80067億4812万-1.03%5.420.66
11/26350350349350+0.1%127,80067億2252万-1.41%5.40.66
11/25351351348350-0.05%51,00067億1611万-1.78%5.40.66
11/22350351348350+0.1%79,20067億1931万-1.73%5.40.66
11/21350351349350-0.19%40,20067億1291万-2.1%5.390.66
11/20352352350350-0.33%56,40067億2572万-1.91%5.40.66
11/19349352349351+0.62%45,60067億4812万-1.86%5.420.66
11/183493523493490%97,20067億651万-2.74%5.390.66
11/15349351348349+0.24%71,40067億651万-2.74%5.390.66
11/14348349348348-0.05%46,80066億9050万-3.24%5.380.66
11/13349349347349-0.05%22,80066億9370万-3.46%5.380.66
11/12349350347349-0.29%49,20066億9691万-3.95%5.380.66
11/11347350347350+0.82%49,20067億1611万-3.94%5.40.66
11/08348350347347-0.67%51,60066億6169万-5.24%5.350.65
11/07350351349349-0.29%81,00067億651万-4.86%5.390.66
11/06353353350350-0.99%137,40067億2572万-5.1%5.40.66
11/05355362352354-2.66%328,80067億9294万-4.67%5.460.67
11/01368368363363-0.37%18,00065億4261万-2.33%5.240.64
10/31369369364365-1.62%19,20065億6662万-2.23%5.260.64
10/30369372369371+0.59%22,80066億7466万-0.89%5.350.65
10/29366370366369+0.73%17,40066億3565万-1.47%5.310.65
10/28364366364366+0.27%26,40065億8763万-2.44%5.280.64
10/25365365364365+0.41%18,60065億6962万-2.97%5.260.64
10/24363363361363+0.05%34,80065億4261万-3.63%5.240.64
10/23364366361363+0.69%94,20065億3961万-3.92%5.240.64
10/22366367361361-1.19%21,60064億9459万-4.59%5.20.63
10/21361365361365+1.01%25,20065億7262万-3.69%5.260.64
10/18364364359361-0.78%30,00065億660万-4.66%5.210.64
10/17365366364364-0.27%21,60065億5762万-4.17%5.250.64
10/16360367360365+1.2%30,60065億7562万-3.9%5.270.64
10/15372372353361-2.39%115,20064億9759万-5.29%5.20.64
10/11369372369370+0.59%18,00066億5666万-2.97%5.330.65
10/103683683673680%15,60066億1764万-3.8%5.30.65
10/09376376360368-4.3%71,40066億1764万-3.8%5.30.65
10/08380384380384+0.88%2,40069億1476万+0.79%5.540.68
10/07386386381381-1.08%57,60068億5474万+0.18%5.490.67
10/04387387376385-0.04%10,80069億2977万+1.54%5.550.68
10/03388388383385-1.28%53,40069億3277万+1.85%5.550.68
10/02391391388390-0.21%49,80070億2280万+3.45%5.620.69
10/013913913913910%3,00070億3781万+3.95%5.640.69