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
201710/1, 株式併合 2→1
2014
03/31616616606614+0.33%32,000151億8634万+3.54%72.320.49
03/28608612600612+1.32%32,500151億3688万+3.38%72.090.49
03/27606606600604-0.66%22,000149億3901万+2.37%71.140.48
03/26602608600608+1.67%44,000150億3794万+3.23%71.620.49
03/25596600590598+1.36%35,500147億9061万+1.7%70.440.48
03/24580596580590+1.72%37,500145億9274万+0.51%69.50.47
03/20584584576580-0.34%35,000143億4541万-1.19%68.320.46
03/19580584580582+0.69%15,500143億9487万-0.68%68.550.46
03/18578580578578+1.05%7,000142億9594万-1.37%68.080.46
03/17586586568572-1.72%26,500141億4754万-2.39%67.380.46
03/14588588580582-1.69%72,000143億9487万-0.85%68.550.46
03/13586596586592+0.34%12,000146億4221万+1.02%69.730.47
03/12596596590590-1.34%22,000145億9274万+0.85%69.50.47
03/115986005965980%23,500147億9061万+2.4%70.440.48
03/10598598590598-0.33%22,000147億9061万+2.57%70.440.48
03/07598600594600+0.67%20,000148億4007万+3.09%70.670.48
03/06596598592596+0.34%23,500147億4114万+2.58%70.20.48
03/055945945885940%12,500146億9167万+2.24%69.970.47
03/04584594582594+1.71%13,000146億9167万+2.24%69.970.47
03/03584584582584-1.02%19,000144億4434万+0.52%68.790.47
02/28590598590590-1.34%21,000145億9274万+1.55%69.50.47
02/27586598586598+1.01%23,500147億9061万+2.75%70.440.48
02/265885985885920%30,000146億4221万+1.54%69.730.47
02/25588632580592+1.72%212,000146億4221万+1.54%69.730.47
02/24580588580582-0.68%16,500143億9487万-0.34%68.550.46
02/21582588580586+1.74%20,000144億9381万+0.17%69.020.47
02/20582582572576-1.03%33,500142億4647万-1.71%67.850.46
02/195825845725820%16,000143億9487万-1.02%68.550.46
02/18570582570582+2.11%17,500143億9487万-1.19%68.550.46
02/17574580566570-0.7%36,000140億9807万-3.39%67.140.46
02/145745845745740%13,000141億9700万-3.04%67.610.46
02/13584584574574-1.71%17,500141億9700万-3.2%67.610.46
02/12584586582584+1.04%13,500144億4434万-1.68%68.790.47
02/10586586576578+0.35%22,000142億9594万-2.86%68.080.46
02/07572578570576+1.05%31,000142億4647万-3.36%67.850.46
02/06570574566570+1.42%34,500140億9807万-4.52%67.140.46
02/05568576560562+0.72%41,500139億20万-5.86%66.20.45
02/04566578558558-2.79%87,500138億127万-6.69%65.730.45
02/03582582572574-1.37%37,000141億9700万-4.01%67.610.46
01/315825865825820%26,000143億9487万-2.84%68.550.46
01/30586586582582-1.02%43,500143億9487万-2.84%68.550.46
01/29592594586588+0.34%28,500145億4327万-1.84%69.260.47
01/28596598586586-1.01%32,000144億9381万-2.01%69.020.47
01/27598598590592-1.66%46,500146億4221万-1%69.730.47
01/24606608602602-0.99%48,000148億8954万+0.67%70.910.48
01/23610612608608-0.98%25,500150億3794万+1.84%71.620.49
01/22618618610614+0.33%31,500151億8634万+2.85%72.320.49
01/216146186086120%61,000151億3688万+2.68%72.090.49
01/206166166106120%16,000151億3688万+2.68%72.090.49
01/17612614610612+0.66%36,500151億3688万+2.86%72.090.49
01/16610614608608-0.33%22,500150億3794万+2.36%71.620.49
01/15604618604610+0.66%80,000150億8741万+2.69%71.850.49
01/14608614604606-1.3%35,000149億8848万+2.19%71.380.48
01/106126146066140%37,500151億8634万+3.54%72.320.49
01/09614614610614+0.33%22,500151億8634万+3.54%72.320.49
01/08606612606612+0.99%27,500151億3688万+3.38%72.090.49
01/07610610606606+0.33%17,500149億8848万+2.36%71.380.48
01/06600612600604+1%50,000149億3901万+2.03%71.140.48
2013
12/30596600592598+1.01%43,500147億9061万+1.18%70.440.48
12/27582592582592+1.72%46,500146億4221万+0.17%69.730.47
12/26574586574582+1.39%20,500143億9487万-1.52%68.550.46
12/25574576568574-0.35%82,000141億9700万-2.88%67.610.46
12/24578582576576-1.03%66,500142億4647万-2.7%67.850.46
12/205825825785820%36,500143億9487万-1.85%68.550.46
12/195825925765820%78,000143億9487万-1.85%68.550.46
12/18580584578582+0.34%39,500143億9487万-1.85%68.550.46
12/17582586580580-0.34%22,500143億4541万-2.19%68.320.46
12/16586592582582-0.68%40,000143億9487万-1.85%68.550.46
12/13586594584586-0.34%69,500144億9381万-1.18%69.020.47
12/12592592588588-0.68%28,500145億4327万-0.84%69.260.47
12/11598598590592-1%35,500146億4221万-0.17%69.730.47
12/10600600592598-0.33%44,000147億9061万+0.5%70.440.48
12/09592600590600+1.35%40,500148億4007万+0.67%70.670.48
12/06594594590592-0.34%27,500146億4221万-0.84%69.730.47
12/05596604594594-0.67%27,000146億9167万-0.83%69.970.47
12/04596600596598-0.33%20,000147億9061万-0.5%70.440.48
12/03602602600600-0.33%22,000148億4007万-0.33%70.670.48
12/02604606600602+0.33%25,000148億8954万-0.33%70.910.48
11/29602604598600-0.99%37,500148億4007万-0.83%70.670.48
11/28604608600606+0.33%46,500149億8848万-0.16%71.380.48
11/27600606598604+1.68%65,500149億3901万-0.66%71.140.48
11/26596600594594-0.67%23,000146億9167万-2.46%69.970.47
11/25594598594598+1.01%18,000147億9061万-2.13%70.440.48
11/225925965905920%34,500146億4221万-3.43%69.730.47
11/21588594588592+0.68%38,500146億4221万-3.58%69.730.47
11/205885905865880%26,000145億4327万-4.55%69.260.47
11/19590594586588-1.01%65,000145億4327万-4.85%69.260.47
11/18594596592594+0.68%18,000146億9167万-4.19%69.970.47
11/15590594588590+0.68%49,000145億9274万-5.14%69.50.47
11/145865885845860%23,000144億9381万-6.09%69.020.47
11/13584588584586+0.34%23,500144億9381万-6.24%69.020.47
11/12584590582584+0.69%36,500144億4434万-6.86%68.790.47
11/11590592578580-0.34%63,500143億4541万-7.64%68.320.46
11/08586588580582-1.02%64,000143億9487万-7.62%68.550.46
11/07574598574588-7.26%170,500145億4327万-6.96%69.260.47
11/06628636628634+0.63%18,000156億8101万0%74.680.51
11/056346346266300%33,000155億8208万-0.79%74.210.5
11/01640644626630-1.56%66,000155億8208万-0.79%74.210.5
10/31638646636640+0.31%45,500158億2941万+0.79%75.380.51
10/30636644636638+0.63%77,500157億7995万+0.31%75.150.51