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
202010/1, 株式分割 1→3
20148/6, 株式分割 1→1
2014
03/31577581572579+1.05%5,530,2001兆2322億+1.11%20.081.25
03/28570574566573+0.41%5,820,9001兆2194億+0.06%19.871.24
03/27564573557571+0.12%10,873,2001兆2145億-0.35%19.791.23
03/26575576566570-0.52%12,388,8001兆2131億-0.47%19.761.23
03/25573580563573+0.53%11,647,5001兆2194億+0.06%19.871.24
03/24567575565570+4.01%11,436,3001兆2131億-0.29%19.761.23
03/20554556548548-0.72%8,216,1001兆1663億-3.97%191.18
03/19561562550552-0.36%9,606,0001兆1748億-3.27%19.141.19
03/18557561552554+2.09%5,932,5001兆1790億-3.09%19.211.19
03/17550555543543-2.98%12,803,4001兆1549億-5.07%18.821.17
03/14570570558560-3.28%17,299,5001兆1904億-2.16%19.391.21
03/13582583576579-0.57%6,438,9001兆2308億+1.34%20.051.25
03/12587588582582-0.85%7,313,4001兆2379億+2.11%20.171.25
03/11583587582587+0.86%5,539,8001兆2485億+3.16%20.341.27
03/10583585580582-1.58%6,584,4001兆2379億+2.65%20.171.25
03/07586593585591+1.66%8,279,4001兆2577億+4.29%20.491.27
03/06580583576582+1.1%6,075,3001兆2372億+2.77%20.161.25
03/05576581574575-0.23%6,322,8001兆2237億+1.65%19.941.24
03/04571580570577+0.23%4,344,6001兆2265億+1.88%19.981.24
03/03580581569575-1.48%6,190,2001兆2237億+1.83%19.941.24
02/28584586576584+0.06%6,401,1001兆2421億+3.18%20.241.26
02/27585589580584+0.23%5,391,3001兆2414億+2.76%20.231.26
02/26579587575582-0.68%5,635,8001兆2386億+2.16%20.181.26
02/25581586580586+2.45%6,623,1001兆2471億+2.33%20.321.26
02/24576579564572-0.52%5,720,7001兆2173億-0.46%19.831.23
02/21564576563575+2.55%5,433,3001兆2237億-0.46%19.941.24
02/20573573560561-1.92%6,535,2001兆1932億-3.28%19.441.21
02/19563573560572+1.18%8,355,6001兆2166億-2.05%19.821.23
02/18556568556565+1.92%6,666,0001兆2024億-3.69%19.591.22
02/17555558551555+0.97%5,101,2001兆1797億-6.15%19.221.2
02/14560565547549-1.08%10,008,9001兆1684億-7.68%19.041.18
02/13567567552555-1.42%6,670,2001兆1812億-7.29%19.241.2
02/12567567561563+0.24%8,987,4001兆1982億-6.58%19.521.21
02/10566567558562+2.06%8,136,6001兆1953億-7.26%19.481.21
02/07542552542551+2.16%10,085,4001兆1712億-9.58%19.081.19
02/06550555539539-1.58%10,020,0001兆1464億-12.07%18.681.16
02/05543551542548+0.74%17,373,3001兆1649億-11.24%18.981.18
02/04545547535544-2.39%17,870,1001兆1563億-12.31%18.841.17
02/03574575554557-3.02%9,796,8001兆1847億-10.59%19.31.2
01/31563576558574+2.74%15,411,9001兆2216億-8.25%19.91.24
01/30568570553559-3.29%15,955,2001兆1890億-10.99%19.371.2
01/29577578567578+1.17%11,687,4001兆2294億-8.4%20.031.25
01/28575576569571+0.65%12,076,5001兆2152億-9.6%19.81.23
01/27573576568568-4.33%19,099,5001兆2074億-10.46%19.671.22
01/24600615590593-6.37%24,907,2001兆2620億-6.56%20.561.28
01/23644646632634-1.4%8,545,8001兆3478億-0.37%21.961.37
01/22641645635643+0.26%6,034,8001兆3669億+1.05%22.271.39
01/21645647641641+0.16%4,224,3001兆3634億+0.94%22.211.38
01/20640644638640-0.47%3,692,1001兆3613億+0.79%22.181.38
01/17643644640643-0.1%5,446,5001兆3676億+1.42%22.281.39
01/16647649642644-0.46%5,583,9001兆3691億+1.85%22.311.39
01/15645649638647+0.31%10,826,7001兆3754億+2.32%22.411.39
01/14648649641645-3.59%10,858,8001兆3712億+2%22.341.39
01/10657669654669+1.16%12,056,7001兆4222億+5.97%23.171.44
01/09659667656661+0.2%9,516,3001兆4059億+5.09%22.911.42
01/08647660646660+2.86%9,144,6001兆4031億+5.04%22.861.42
01/07633642633641+0.68%6,038,4001兆3641億+2.45%22.221.38
01/06633638627637-0.62%8,931,9001兆3549億+1.92%22.071.37
2013
12/30646646638641-0.26%6,778,2001兆3634億+2.56%22.211.38
12/27639644634643+1.1%6,034,2001兆3669億+2.99%22.271.39
12/26629636625636+1.6%4,993,2001兆3520億+2.03%22.031.37
12/25625627622626-0.27%4,227,6001兆3308億+0.43%21.681.35
12/24629631626627-0.32%5,751,9001兆3343億+0.53%21.741.35
12/20629631626629-0.05%7,151,1001兆3386億+0.85%21.811.36
12/19627632626630+1.4%8,290,8001兆3393億+0.91%21.821.36
12/18615621613621+1.09%7,046,7001兆3208億-0.64%21.521.34
12/17612615609614+0.99%5,795,7001兆3067億-1.71%21.291.32
12/16612616607608-1.14%4,292,4001兆2939億-2.82%21.081.31
12/13611623604615+0.16%18,225,6001兆3088億-1.86%21.321.33
12/12620621611614-1.92%5,575,5001兆3067億-2.02%21.291.32
12/11633635622626-0.53%6,637,2001兆3322億-0.11%21.71.35
12/10623630620630+1.18%6,572,1001兆3393億+0.43%21.821.36
12/09623624619622+2.13%6,627,0001兆3237億-0.59%21.571.34
12/06600611598609-0.65%9,260,7001兆2960億-2.51%21.121.31
12/05617622613613-2.59%14,491,2001兆3045億-1.87%21.251.32
12/04633635626630-2.18%8,879,1001兆3393億+0.75%21.821.36
12/03633646632644+2.01%13,207,8001兆3691億+3.32%22.311.39
12/02630631627631+0.69%4,927,8001兆3421億+1.61%21.871.36
11/29626628620627+0.05%7,801,2001兆3329億+1.24%21.721.35
11/28623628622626+1.35%6,937,8001兆3322億+1.35%21.71.35
11/27615621614618+0.22%6,183,3001兆3145億+0.16%21.421.33
11/26620623615617-0.96%11,945,7001兆3116億+0.11%21.371.33
11/25626626619623+0.48%9,210,6001兆3244億+1.08%21.581.34
11/22626627617620-0.69%14,013,3001兆3180億+0.76%21.471.34
11/21627627615624+0.21%18,429,0001兆3272億+1.46%21.621.34
11/20637638612623-3.91%20,982,9001兆3244億+1.58%21.581.34
11/19643650640648+1.09%13,332,6001兆3783億+5.88%22.461.4
11/18640644636641+0.42%6,268,5001兆3634億+5.08%22.211.38
11/15636640631638+0.95%7,707,3001兆3577億+4.99%22.121.38
11/14628634627632+0.42%13,667,1001兆3449億+4.52%21.911.36
11/13625633624630-0.58%5,931,0001兆3393億+4.6%21.821.36
11/12630637630633+0.32%7,893,3001兆3471億+5.56%21.951.36
11/11629632624631+1.55%7,418,7001兆3428億+5.57%21.881.36
11/08620624617622-0.37%5,766,3001兆3223億+4.48%21.541.34
11/07626627616624-0.11%7,712,1001兆3272億+5.05%21.621.34
11/06611627608625+2.18%9,995,1001兆3286億+5.52%21.651.35
11/05601612599611+2.29%8,505,9001兆3003億+3.44%21.181.32
11/01606606595598-1.38%6,821,4001兆2712億+1.13%20.711.29
10/31593610590606+2.13%8,972,7001兆2889億+2.54%211.31
10/30598599589593+0.17%5,938,2001兆2620億+0.39%20.561.28