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
201812/1, 株式分割 1→2
2014
03/31600614593613+2.08%529,800799億651万-0.33%58.021.09
03/28592601589601-0.17%619,400782億7709万-2.36%56.831.07
03/27596605583602-1.39%815,600784億744万-2.2%56.931.07
03/26628629605610-2.63%1,302,400795億1545万-0.81%57.731.08
03/25626646625627+2.04%810,800816億6627万+2.04%59.291.11
03/24609640608614+4.78%963,600800億3686万+0.16%58.111.09
03/20595596583586-2.09%409,600763億8697万-4.25%55.461.04
03/19601609597599-0.25%510,200780億1639万-2.21%56.641.06
03/18598607595600+0.84%255,200782億1192万-1.8%56.791.06
03/17600604591595-0.75%228,400775億6015万-2.3%56.311.06
03/14609612599600-2.6%518,000781億4674万-1.24%56.741.06
03/13617620611616-0.4%177,600802億3239万+1.9%58.251.09
03/12623623617618-1.44%196,800805億5827万+2.83%58.491.1
03/11625637625627+0.24%206,000817億3145万+4.85%59.341.11
03/10633635624626-0.79%370,600815億3592万+5.13%59.21.11
03/07643652626631-0.32%551,600821億8769万+6.5%59.671.12
03/06626635625633+1.04%173,000824億4839万+7.2%59.861.12
03/05638639625626-1.34%236,600816億110万+6.64%59.251.11
03/04621636621635+1.36%204,400827億910万+8.65%60.051.13
03/03631633617626-2.34%329,600816億110万+7.75%59.251.11
02/28617644617641+4.57%1,044,400835億5640万+10.71%60.671.14
02/27616617608613-0.41%186,000799億651万+6.42%58.021.09
02/26621621612616-1.2%224,800802億3239万+7.23%58.251.09
02/25617624614623+1.88%330,000812億1004万+8.73%58.961.11
02/24605617601612+1.24%396,200797億1098万+7.09%57.881.08
02/21600608600604+1.68%289,000787億3333万+5.96%57.171.07
02/20600604590594-0.83%271,200774億2980万+4.58%56.221.05
02/19604605597599-0.5%145,600780億8156万+5.64%56.691.06
02/18598608595602+0.75%307,400784億7262万+6.36%56.981.07
02/17591600581598+1.1%348,800778億8603万+5.75%56.551.06
02/14590607586591+0.34%611,400770億3874万+4.79%55.941.05
02/13570600569589+5.56%1,206,600767億7803万+4.62%55.751.04
02/12560560553558+0.72%191,200727億3708万-0.71%52.810.99
02/10553562552554+2.31%334,800722億1567万-1.42%52.430.98
02/07545545536542+1.31%190,800705億8625万-3.65%51.250.96
02/06538539531535-0.74%224,800696億7378万-5.06%50.590.95
02/05538541528539+0.84%279,200701億9519万-4.35%50.970.96
02/04553553534534-4.13%440,200696億860万-5.15%50.540.95
02/03564570557557-1.33%231,000726億673万-1.07%52.720.99
01/31567569558565-0.18%208,400735億8438万+0.44%53.431
01/30563568559566-0.7%272,000737億1473万+0.8%53.521
01/29558571558570+3.08%153,000742億3614万+1.7%53.91.01
01/28553556551553+0.18%313,200720億2014万-1.16%52.290.98
01/27559559552552-2.39%222,600718億8978万-1.16%52.20.98
01/24570572563565-0.96%267,600736億4955万+1.25%53.471
01/23579580571571-1.38%214,200743億6650万+2.24%53.991.01
01/225795805735790%177,400754億932万+3.86%54.751.03
01/21578580575579+0.61%209,600754億932万+4.05%54.751.03
01/20576577573575+0.44%103,800749億5309万+3.42%54.421.02
01/17571575571573+0.53%151,000746億2720万+3.15%54.181.02
01/16576579569570-0.78%235,000742億3614万+2.61%53.91.01
01/15577580570574+0.61%186,400748億2273万+3.42%54.331.02
01/14570577563571+0.18%443,000743億6650万+2.98%53.991.01
01/10565570561570+0.35%282,200742億3614万+2.8%53.91.01
01/09568568563568-0.26%159,200739億7544万+2.44%53.711.01
01/08563569558569+2.15%222,400741億7097万+2.71%53.851.01
01/07560562555557-0.45%369,600726億673万+0.54%52.720.99
01/06571572557560-1.58%541,000729億3261万+0.99%52.950.99
2013
12/30558570557569+3.18%363,000741億579万+2.62%53.81.01
12/27548554547551+0.92%460,400718億2461万-0.36%52.140.98
12/26537547536546+2.06%283,000711億7284万-1.27%51.670.97
12/25534537533535-0.19%302,000697億3896万-3.25%50.630.95
12/24534538534536+0.09%326,400698億6931万-3.07%50.720.95
12/20535539533536-0.09%388,600698億413万-3.34%50.680.95
12/19538540536536-0.28%360,600698億6931万-3.25%50.720.95
12/18539544536538-0.65%341,600700億6484万-3.33%50.870.95
12/17541544540541+0.65%152,000705億2108万-2.87%51.20.96
12/16548548538538-1.92%364,400700億6484万-3.85%50.870.95
12/13551554545548-1.08%675,000714億3355万-2.32%51.860.97
12/12556557551554-0.54%231,000722億1567万-1.25%52.430.98
12/11560561557557-1.15%196,800726億673万-0.89%52.710.99
12/10560565558564+0.63%164,200734億5402万+0.09%53.331
12/09566566557560-0.97%410,000729億9779万-0.71%530.99
12/06560568557566+0.62%278,000737億1473万+0.27%53.521
12/05565567562562-0.27%257,800732億5849万-0.53%53.191
12/04565566557564-0.35%346,400734億5402万-0.44%53.331
12/03569570566566-0.35%214,600737億1473万-0.26%53.521
12/02571572565568-0.61%306,000739億7544万+0.09%53.711.01
11/29573573566571-0.26%336,600744億3167万+0.53%54.041.01
11/28566574566573+1.96%437,200746億2720万+0.79%54.181.02
11/27556567551562+1.26%555,200731億9332万-1.32%53.141
11/26554556550555-0.09%398,400722億8084万-2.72%52.480.98
11/25547555547555+1.46%379,000723億4602万-2.97%52.520.98
11/22550553545547-0.45%431,600713億320万-4.7%51.770.97
11/21546550544550+1.01%440,000716億2908万-4.6%520.97
11/20547549541544-0.46%398,400709億1214万-5.88%51.480.97
11/19545548544547+0.46%369,200712億3802万-5.61%51.720.97
11/18543550542544+0.74%655,200709億1214万-6.37%51.480.97
11/15551553523540-7.22%1,797,200703億9072万-7.22%51.10.96
11/14578584578582+0.34%169,200758億6556万-0.17%55.081.03
11/13584584577580-0.43%126,000756億485万-0.34%54.891.03
11/12575583573583+0.87%145,400759億3073万+0.09%55.131.03
11/11578580574578+1.23%133,600752億7897万-0.77%54.651.02
11/08575577571571-0.87%153,800743億6650万-1.98%53.991.01
11/07577577574576-0.52%176,800750億1826万-1.12%54.461.02
11/06578584576579+0.09%115,400754億932万-0.77%54.751.03
11/05575583575578+0.7%160,400753億4414万-1.03%54.71.03
11/01584586573574-1.63%238,800748億2273万-1.88%54.321.02
10/31585590580584-0.77%262,200760億6109万-0.43%55.221.04
10/30578590577588+1.99%734,600766億4768万+0.17%55.651.04