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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2014
03/31591600591600+1.48%61,600278億1582万+1.18%41.640.62
03/28590596589591-0.42%56,800274億1017万-0.3%41.030.62
03/27596596583594-1.45%74,400275億2607万+0.3%41.210.62
03/26584604584603+2.77%69,600279億3172万+1.77%41.810.63
03/25590598584586-0.85%64,000271億7837万-0.97%40.690.61
03/24603604591591-1.46%57,600274億1017万-0.13%41.030.62
03/20588600588600+1.27%90,400278億1582万+1.52%41.640.62
03/19589596589593+0.21%48,800274億6812万+0.25%41.120.62
03/18585593585591+1.28%34,400274億1017万+0.04%41.030.62
03/17590590580584-1.06%43,200270億6247万-1.06%40.510.61
03/145915965855900%162,400273億5222万+0.17%40.950.61
03/135905955885900%19,200273億5222万+0.34%40.950.61
03/12598598586590-1.46%45,600273億5222万+0.51%40.950.61
03/11596599595599+0.42%24,000277億5787万+2.18%41.550.62
03/10598598591596-0.42%21,600276億4197万+1.92%41.380.62
03/07600603596599+0.21%44,800277億5787万+2.35%41.550.62
03/06594599589598+1.06%63,200276億9992万+2.14%41.470.62
03/055915935855910%21,600274億1017万+1.07%41.030.62
03/04591591586591+0.21%37,600274億1017万+1.07%41.030.62
03/03591591588590-0.63%28,800273億5222万+0.85%40.950.61
02/28596596588594-0.42%71,200275億2607万+1.32%41.210.62
02/27595596593596+0.21%32,800276億4197万+1.58%41.380.62
02/26591596588595+0.21%32,000275億8402万+1.19%41.290.62
02/25589594586594+1.5%28,000275億2607万+0.64%41.210.62
02/24589589580585-0.21%32,800271億2042万-1.02%40.60.61
02/21588589581586+0.86%32,800271億7837万-0.97%40.690.61
02/20589589580581-1.06%44,800269億4657万-1.98%40.340.61
02/19583590583588-0.63%33,600272億3632万-1.26%40.770.61
02/18586593581591+0.85%82,400274億1017万-0.63%41.030.62
02/17579590576586+0.64%40,000271億7837万-1.64%40.690.61
02/14593593576583-1.27%64,800270億452万-2.27%40.430.61
02/13590593588590+0.64%71,200273億5222万-1.17%40.950.61
02/12580590579586+1.08%72,800271億7837万-1.8%40.690.61
02/10581581570580+2.88%74,400268億8862万-3.01%40.250.6
02/07564565561564+1.12%60,800261億3528万-5.73%39.120.59
02/06563565558558-0.67%92,800258億4553万-6.93%38.690.58
02/055635695615610%133,600260億1938万-6.46%38.950.58
02/04570575561561-3.23%242,400260億1938万-6.46%38.950.58
02/03588590579580-1.49%88,000268億8862万-3.33%40.250.6
01/31608608586589-1.67%64,000272億9427万-1.88%40.860.61
01/30601603591599-1.24%85,600277億5787万-0.04%41.550.62
01/29598608598606+2.97%64,800281億556万+1.38%42.070.63
01/28603608589589-2.08%152,000272億9427万-1.38%40.860.61
01/27604606600601-1.03%107,200278億7377万+0.88%41.730.63
01/24613619608608-2.02%118,400281億6351万+2.1%42.160.63
01/23629631619620-1.39%146,400287億4301万+4.2%43.030.65
01/22626630626629+0.4%136,000291億4866万+6.03%43.640.65
01/21628629624626+0.4%101,600290億3276万+5.79%43.460.65
01/20619628619624+0.81%165,600289億1686万+5.72%43.290.65
01/17609620609619+1.23%86,400286億8506万+5.05%42.940.64
01/16614625611611-0.81%196,000283億3736万+3.95%42.420.64
01/15606619603616+2.28%132,800285億6916万+4.98%42.770.64
01/14600611599603-1.03%112,800279億3172万+2.99%41.810.63
01/10601613599609+1.25%210,400282億2146万+4.06%42.250.63
01/09596601595601-0.21%63,200278億7377万+2.95%41.730.63
01/08595603593603+1.69%228,800279億3172万+3.34%41.810.63
01/07595595591593-0.21%71,200274億6812万+1.8%41.120.62
01/06591596591594+0.64%176,800275億2607万+2.02%41.210.62
2013
12/30590593589590+0.21%94,400273億5222万+1.37%40.950.61
12/27580590579589+1.95%144,800272億9427万+1.16%40.860.61
12/26564579564578+2.21%91,200267億7272万-0.77%40.080.6
12/25565568563565-0.66%192,000261億9323万-2.92%39.210.59
12/24574574565569-0.66%180,800263億6708万-2.44%39.470.59
12/20571574568573+0.22%166,400265億4092万-1.8%39.730.6
12/19570574569571-0.22%112,000264億8297万-2.18%39.650.59
12/18565573565573+1.1%126,400265億4092万-2.14%39.730.6
12/17576578565566-1.74%192,000262億5118万-3.37%39.30.59
12/16583583575576-1.07%158,400267億1477万-2%39.990.6
12/13586589580583-0.85%210,400270億452万-0.94%40.430.61
12/12590590585588-0.21%46,400272億3632万-0.09%40.770.61
12/11591591586589-0.42%68,000272億9427万+0.13%40.860.61
12/10586593585591+0.21%124,800274億1017万+0.55%41.030.62
12/09586590585590+0.64%65,600273億5222万+0.34%40.950.61
12/06586588584586+0.21%80,000271億7837万-0.3%40.690.61
12/05589591585585-0.21%79,200271億2042万-0.51%40.60.61
12/04589591586586-0.42%89,600271億7837万-0.47%40.690.61
12/03588591585589+0.21%128,000272億9427万-0.04%40.860.61
12/02586589585588+0.64%189,600272億3632万-0.25%40.770.61
11/295845855815840%152,000270億6247万-0.89%40.510.61
11/28583584579584+0.21%192,000270億6247万-1.06%40.510.61
11/27585586583583-0.64%104,800270億452万-1.44%40.430.61
11/26588588584586+0.21%162,400271億7837万-0.97%40.690.61
11/255885885845850%132,800271億2042万-1.35%40.60.61
11/22590590584585-0.43%182,400271億2042万-1.52%40.60.61
11/215865895855880%112,000272億3632万-1.26%40.770.61
11/20585588585588+0.21%86,400272億3632万-1.26%40.770.61
11/195885895855860%153,600271億7837万-1.64%40.690.61
11/18595595586586-1.68%261,600271億7837万-1.8%40.690.61
11/155966015945960%120,000276億4197万-0.29%41.380.62
11/14598604594596-0.21%78,400276億4197万-0.29%41.380.62
11/13590600590598-0.21%59,200276億9992万-0.08%41.470.62
11/12585599584599+2.57%138,400277億5787万+0.13%41.560.62
11/11586590584584-0.43%51,200270億6247万-2.55%40.510.61
11/08585588585586+0.21%47,200271億7837万-2.29%40.690.61
11/07590593585585-1.27%56,800271億2042万-2.66%40.60.61
11/06588596585593+0.64%112,000274億6812万-1.58%41.120.62
11/055935945895890%58,400272億9427万-2.36%40.860.61
11/01596596589589-1.05%81,600272億9427万-2.52%40.860.61
10/31600600591595-0.83%105,600275億8402万-1.82%41.290.62
10/30590601589600+2.56%280,000278億1582万-1.15%41.640.62