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
20241/1, 株式分割 1→3
2014
03/31759762747760+1.24%450,9001062億9460万+4.73%13.540.75
03/28759759744751-1.01%783,9001049億8980万+3.73%13.380.74
03/27737761728759+2.61%1,184,1001060億6160万+5.08%13.510.75
03/26740743732739+1.65%943,5001033億5880万+2.69%13.170.73
03/25738752724727-0.18%1,101,6001016億8120万+1.16%12.960.72
03/24723742723729+1.67%1,123,2001018億6760万+1.49%12.980.72
03/20730736714717-1.69%795,9001001億9000万-0.05%12.770.71
03/19727739723729+0.46%954,3001019億1420万+1.67%12.990.72
03/18720730715726+2.69%680,1001014億4820万+1.21%12.930.72
03/17706720702707+0.14%695,100987億9200万-1.3%12.590.7
03/14730733703706-2.22%971,400986億5220万-1.44%12.570.7
03/13727727720722-0.46%218,7001008億8900万+0.79%12.860.71
03/12729730723725-1.41%362,7001013億5500万+1.54%12.910.71
03/11733743730735+0.32%1,024,2001027億9960万+3.13%13.10.72
03/10726736724733+0.87%659,1001024億7340万+3.09%13.060.72
03/07731731717727+0.05%231,0001015億8800万+2.49%12.940.72
03/06718729718726+0.65%200,7001015億4140万+2.73%12.940.72
03/05729735721722+0.32%469,5001008億8900万+2.22%12.860.71
03/04711724707719+1.22%619,8001005億6280万+2.18%12.810.71
03/03700719692711+0.05%537,000993億5120万+1.09%12.660.7
02/28719723704710-0.84%403,200993億460万+1.04%12.650.7
02/27718725711716-0.19%272,4001001億4340万+1.9%12.760.71
02/26713727713718-0.37%426,6001003億2980万+1.94%12.780.71
02/25713724711720+1.12%415,2001007億260万+2.17%12.830.71
02/24708718704712+0.05%382,800995億8420万+0.9%12.690.7
02/21705715705712+1.42%507,300995億3760万+0.56%12.680.7
02/20709716701702-1.73%500,100981億3960万-0.85%12.50.69
02/19710722707714+0.14%454,800998億6380万+0.75%12.720.7
02/18709716707713+1.42%575,100997億2400万+0.47%12.710.7
02/17705708694703-0.19%470,100983億2600万-1.08%12.530.69
02/14710715696705-1.03%383,400985億1240万-1.03%12.550.69
02/13718725709712-0.6%375,900995億3760万-0.28%12.680.7
02/12719719708716+0.23%528,6001001億4340万+0.19%12.760.71
02/10720722708715+0.09%589,200999億1040万-0.19%12.730.7
02/07707717704714+1.37%518,100998億1720万-0.56%12.720.7
02/06693708688704+4.86%959,100984億6580万-2.04%12.550.69
02/05692698666672-2.04%1,465,800938億9900万-6.71%11.960.66
02/04685703677686+0.1%1,734,000958億5620万-4.9%12.210.68
02/03687706681685-0.24%927,300957億6300万-5.12%12.20.68
01/316906986796870%627,000959億9600万-4.89%12.230.68
01/30686689675687-1.67%732,300959億9600万-4.89%12.230.68
01/29686698686698+3%243,000976億2700万-3.41%12.440.69
01/28684690678678-0.97%526,200947億8440万-6.09%12.080.67
01/27686691684685-3.16%474,600957億1640万-5.17%12.20.67
01/24712718703707-2.17%482,400988億3860万-2.08%12.590.7
01/23736738722723-1.23%297,0001010億2880万+0.23%12.870.71
01/22742742723732-1.3%606,9001022億8700万+1.62%13.030.72
01/21753755740741-1.02%257,1001036億3840万+3.11%13.210.73
01/207507517457490%210,0001047億1020万+4.46%13.340.74
01/17729753727749+2.7%600,9001047億1020万+4.76%13.340.74
01/16736738726729-0.05%320,4001019億6080万+2.43%12.990.72
01/15733736725730+1.02%330,3001020億740万+2.77%130.72
01/14732732719722-2.43%282,3001009億8220万+1.88%12.870.71
01/10735741716740-0.27%649,5001034億9860万+4.71%13.190.73
01/09743745734742-0.54%285,3001037億7820万+5.3%13.220.73
01/08743746735746+1.31%321,9001043億3740万+6.16%13.290.74
01/07737743730737-1.25%381,0001029億8600万+5.09%13.120.73
01/06754759742746-0.49%613,2001042億9080万+6.88%13.290.74
2013
12/30750752743750+0.54%525,0001048億340万+7.87%13.350.74
12/27733747725746+2.19%929,7001042億4420万+7.76%13.280.73
12/26707732706730+3.89%822,3001020億740万+5.9%12.990.72
12/25711712699702-0.89%449,400981億8620万+2.38%12.510.69
12/24690711688709+2.8%1,084,500990億7160万+3.45%12.620.7
12/20690690684689-0.1%404,100963億6880万+0.78%12.280.68
12/19700702688690-0.67%413,400964億6200万+0.88%12.290.68
12/18686696686695+1.26%405,900971億1440万+1.71%12.370.68
12/17677686673686+1.33%497,400959億280万+0.44%12.220.68
12/16683683674677-1.17%509,400946億4460万-0.88%12.060.67
12/13687693685685-0.39%787,500957億6300万+0.29%12.20.67
12/12696696683688-1.29%291,300961億3580万+0.68%12.250.68
12/11700700687697-0.48%399,000973億9400万+2%12.410.69
12/10694702692700+0.24%555,000978億6000万+2.49%12.470.69
12/09697704694698+1.11%640,500976億2700万+2.1%12.440.69
12/06677692675691+1.42%716,700965億5520万+0.83%12.30.68
12/05684693681681+0.15%684,600952億380万-0.73%12.130.67
12/04678687671680-1.21%1,105,200950億6400万-1.16%12.110.67
12/03692692685688-0.58%744,000962億2900万-0.1%12.260.68
12/02690695681692+0.29%950,400967億8820万+0.19%12.330.68
11/29689696687690+0.19%711,000965億860万-0.1%12.290.68
11/28684690683689+1.27%691,500963億2220万-0.58%12.270.68
11/27678684674680+0.39%984,900951億1060万-1.97%12.120.67
11/26672682672678+0.84%1,224,600947億3780万-2.63%12.070.67
11/25673674666672+0.55%1,145,100939億4560万-3.59%11.970.66
11/22672672666668+0.25%887,100934億3300万-4.39%11.90.66
11/21667669665667+0.05%691,200932億-4.9%11.870.66
11/20670673664666-0.65%1,941,300931億5340万-5.22%11.870.66
11/19673678669671-1.47%1,488,300937億5920万-4.73%11.940.66
11/18687692676681-0.63%1,113,000951億5720万-3.59%12.120.67
11/15688691681685+0.34%979,500957億6300万-2.97%12.20.67
11/14681687676683+0.24%995,400954億3680万-3.31%12.160.67
11/13672683672681-1.07%1,286,700952億380万-3.68%12.130.67
11/12687695681688+0.19%879,300962億2900万-2.64%12.260.68
11/11690697684687+1.18%768,300960億4260万-2.97%12.230.68
11/08673687664679-1.16%1,119,600949億2420万-4.23%12.090.67
11/07700701681687-2.51%1,408,500960億4260万-3.38%12.230.68
11/06652740644705-2.54%4,756,200985億1240万-1.17%12.550.69
11/05715726711723+1.31%899,4001010億7540万+1.26%12.880.71
11/01721729710714-0.97%639,300997億7060万-0.05%12.710.7
10/31724729720721+0.05%407,7001007億4920万+0.65%12.830.71
10/30721724713720+0.84%369,0001007億260万+0.46%12.830.71