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
20204/1, 株式分割 1→2
2014
03/31487491476491+0.93%199,800385億4996万+3.05%39.542.13
03/28484493480486+0.83%219,400381億9629万+2.1%39.182.11
03/27475484469482+0.31%174,000378億8192万+1.26%38.852.1
03/26480488478481-1.13%162,400377億6403万+0.95%38.732.09
03/25477489477486+0.31%217,200381億9629万+2.1%39.182.11
03/24475488471485+4.76%225,800380億7840万+1.79%39.052.11
03/20470475463463-0.54%86,600363億4935万-2.63%37.282.01
03/19468475463465-1.48%102,400365億4583万-2.31%37.482.02
03/18461482454472+4.19%147,000370億9599万-1.05%38.052.05
03/17463468453453-2.69%103,200356億271万-5.03%36.521.97
03/14469475466466-1.06%193,000365億8513万-2.62%37.522.02
03/13475475469471-0.95%99,800369億7810万-1.57%37.932.05
03/12475485469475-2.46%341,200373億3177万-0.63%38.292.07
03/11489494485487+0.1%248,400382億7488万+2.1%39.262.12
03/10486489485487+0.41%162,200382億3559万+2.21%39.222.12
03/07479487479485+1.36%182,600380億7840万+2.22%39.052.11
03/06467480467478+1.16%130,800375億6754万+1.27%38.532.08
03/05474479471473+0.85%134,600371億3528万+0.32%38.092.05
03/04458471455469+2.07%78,200368億2091万-0.11%37.772.04
03/03462473455459-2.24%117,400360億7427万-1.92%372
02/28473475463470-1.57%139,600368億9950万+0.32%37.852.04
02/27484484475477-1.34%79,200374億8895万+1.92%38.452.07
02/26475489475484+0.73%148,000379億9981万+3.53%38.972.1
02/25489489475480-1.74%195,600377億2473万+2.78%38.692.09
02/24489491483489+0.21%89,000383億9277万+4.6%39.382.12
02/21476492476488+1.35%291,000383億1418万+4.61%39.32.12
02/20477487476481+0.94%203,600378億332万+3.44%38.772.09
02/19481482470477-0.83%180,000374億4965万+2.47%38.412.07
02/184784854754810%180,000377億6403万+3.56%38.732.09
02/17481485475481+0.52%87,200377億6403万+3.56%38.732.09
02/14489489457478-2.15%216,400375億6754万+3.24%38.532.08
02/13485489481489+0.72%289,600383億9277万+5.74%39.382.12
02/12478485473485+0.94%220,200381億1770万+4.98%39.12.11
02/10474485470481+1.37%255,600377億6403万+4.23%38.732.09
02/07470474465474+1.17%259,400372億5317万+2.82%38.212.06
02/06463474454469-0.32%230,600368億2091万+1.85%37.772.04
02/05443471443470+6.7%523,000369億3880万+2.17%37.892.04
02/04439445429441-2.22%337,400346億2030万-4.03%35.511.92
02/03442458438451+1.92%417,800354億623万-1.85%36.311.96
01/31437447435442+1.38%139,600347億3819万-3.7%35.631.92
01/30443443435436-2.79%168,000342億6663万-5.22%35.151.9
01/29441450441449+1.93%121,600352億4905万-2.71%36.151.95
01/28439447439440+0.23%149,000345億8100万-4.76%35.471.91
01/27445446439439-2.88%212,400345億241万-5.18%35.391.91
01/24456459450452-1.95%262,800355億2412万-2.59%36.431.97
01/23472472456461-2.33%252,600362億3146万-0.86%37.162
01/22477477468472-0.94%155,600370億9599万+1.51%38.052.05
01/21473478469477+1.17%195,800374億4965万+2.25%38.412.07
01/20469474468471+0.53%121,400370億1739万+1.07%37.972.05
01/17464471463469+0.32%159,600368億2091万+0.54%37.772.04
01/16465468464467-0.11%138,400367億302万+0.43%37.642.03
01/15467468465468+0.11%106,800367億4232万+0.54%37.682.03
01/14459470458467+0.21%177,600367億302万+0.65%37.642.03
01/10463468460466+0.32%177,400366億2443万+0.65%37.562.03
01/09465469464465-0.11%393,400365億654万+0.54%37.442.02
01/08465469463465-0.53%250,000365億4583万+0.65%37.482.02
01/07466469458468-0.85%240,200367億4232万+1.41%37.682.03
01/064734734684720%176,800370億5669万+2.5%38.012.05
2013
12/30468475460472+0.64%238,200370億5669万+2.5%38.012.05
12/27456470453469+3.88%319,400368億2091万+2.07%37.772.04
12/26450455449451+0.33%182,800354億4553万-1.53%36.351.96
12/25446451446450+0.67%265,600353億2764万-1.86%36.231.95
12/24452454446447-1.54%277,000350億9186万-2.51%35.991.94
12/20460461452454-1.84%227,000356億4201万-0.98%36.561.97
12/19466468460462-0.75%244,000363億1005万+0.87%37.242.01
12/18456475456466+0.43%254,600365億8513万+2.08%37.522.02
12/17457465443464+1.53%312,600364億2794万+2.09%37.362.02
12/16464467452457-2.56%226,400358億7779万+1.22%36.81.99
12/13473475468469-1.26%278,600368億2091万+4.34%37.772.04
12/12480480471475-1.35%113,400372億9247万+6.39%38.252.06
12/114834864694810%327,600378億332万+8.82%38.772.09
12/10481483475481+0.1%331,400378億332万+9.57%38.772.09
12/09470483470481+3.11%562,200377億6403万+10.21%38.732.09
12/06459467455466+2.42%300,000366億2443万+7.62%37.562.03
12/05450463449455+1%529,000357億5990万+5.08%36.681.98
12/04451454448451-0.11%182,600354億623万+3.8%36.311.96
12/03450455450451+0.45%398,400354億4553万+3.92%36.351.96
12/02443450443449+0.9%231,400352億8834万+3.22%36.191.95
11/29448449442445-1.11%141,000349億7397万+2.3%35.871.94
11/28448452447450+0.22%100,600353億6694万+3.21%36.271.96
11/27450452448449-0.55%141,400352億8834万+2.75%36.191.95
11/26457457447452-0.88%196,800354億8482万+3.08%36.391.96
11/25445456445456+1.9%294,600357億9920万+3.76%36.721.98
11/22450453444447-1.22%312,400351億3116万+1.82%36.031.94
11/21452456449453+0.11%314,800355億6342万+2.84%36.481.97
11/20452455449452-0.22%222,600355億2412万+2.49%36.431.97
11/19449455445453+1%463,000356億271万+2.49%36.521.97
11/18437449430449+4.42%520,800352億4905万+1.24%36.151.95
11/15424433419430+2.26%619,800337億5577万-3.27%34.621.87
11/14416423415420+1.69%400,000330億914万-5.83%33.861.83
11/13402418400413+3.9%594,200324億5899万-7.81%33.291.8
11/12399399394398+0.89%386,200312億4079万-11.86%32.041.73
11/11396398392394+0.25%290,600309億6572万-13.02%31.761.71
11/08393394390393-0.38%437,400308億8712万-14%31.681.71
11/07404405393395-2.35%537,800310億501万-14.24%31.81.72
11/06397405395404+1.64%564,800317億5165万-12.93%32.571.76
11/05416416390398-4.56%921,200312億4079万-14.88%32.041.73
11/01417422411417-9.85%1,644,000327億3406万-11.57%33.571.81
10/31463464462462-0.32%190,800363億1005万-2.53%37.242.01
10/30463467463464+0.32%178,800364億2794万-2.63%37.362.02