株価チャート

2013/09/24～2014/02/21

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
202110/1, 株式分割 1→4
2014
02/21500507494507+2.89%31,200640億8913万-3.43%6.340.67
02/20506506492493-2.62%25,600622億8781万-6.5%6.160.65
02/19502507502506+1.1%4,800639億6272万-4.35%6.330.67
02/18494501493501+0.4%40,400632億6747万-5.74%6.260.66
02/17500501488499-0.3%28,800630億1466万-6.47%6.230.66
02/14518523498500-5.66%100,000632億427万-6.72%6.250.66
02/13534534521530+0.28%26,800669億9653万-1.49%6.630.7
02/12523533523529+2.13%6,400668億691万-1.95%6.610.7
02/10520525517518+0.39%13,600654億1642万-4.17%6.470.69
02/07501525501516+3.1%24,800651億6360万-4.89%6.450.68
02/06503509495500-1.33%26,000632億427万-7.92%6.250.66
02/05506511488507+0.95%54,400640億5753万-6.85%6.340.67
02/04504519497502-5.86%94,800634億5709万-7.89%6.280.66
02/03533535510533-0.74%71,600674億735万-2.34%6.670.71
01/31538546513537-0.88%70,400679億1299万-1.78%6.720.71
01/30540545538542-2.3%33,600685億1343万-0.91%6.780.72
01/29550559534555-5.13%113,200701億2514万+1.6%6.940.73
01/28514585514585+13.16%74,800739億1739万+7.29%7.310.77
01/27521521502517-2.78%37,200653億2161万-5.01%6.460.68
01/24540540531532-1.94%34,000671億8614万-2.48%6.650.7
01/23544547539542+0.23%55,600685億1343万-0.73%6.780.72
01/22545545540541+0.14%16,800683億5542万-0.96%6.760.72
01/21546550540540-0.87%26,800682億6061万-1.28%6.750.72
01/20560560539545-1.76%65,200688億6105万-0.41%6.810.72
01/17561561554555-1.42%13,600700億9353万+1.37%6.930.73
01/16546565543563+3.73%53,200711億480万+2.83%7.030.75
01/15543553536542-0.82%40,800685億4503万-0.69%6.780.72
01/14555555543547-2.02%27,600691億1387万+0.14%6.840.72
01/10565565557558-0.62%30,000705億3596万+2.2%6.980.74
01/09561564558562+0.45%24,800709億7839万+2.84%7.020.74
01/08558564557559+0.22%22,400706億6237万+2.57%6.990.74
01/07563563555558-0.49%29,600705億436万+2.53%6.970.74
01/06557561557561+2.89%68,400708億5199万+3.41%7.010.74
2013
12/30547555544545+0.88%58,000688億6105万+0.88%6.810.72
12/275375405355400%53,200682億6061万0%6.750.72
12/26524540524540+3.1%62,000682億6061万+0.19%6.750.72
12/255285315215240%130,800662億647万-2.65%6.550.69
12/24563568521524-6.43%564,800662億647万-2.65%6.550.69
12/20535562529560+4.63%245,200707億5718万+3.85%70.74
12/19537538533535+1.13%109,200676億2857万-0.37%6.690.71
12/18548548514529-1.17%300,800668億7012万-1.49%6.610.7
12/17544545535535-2.06%189,200676億6017万-0.33%6.690.71
12/16563563538547-0.91%179,200690億8227万+1.77%6.830.72
12/13554554547552+0.27%52,400697億1431万+2.89%6.90.73
12/12555555550550-0.09%86,400695億2470万+2.8%6.880.73
12/11550555550551+0.32%62,800695億8790万+3.28%6.880.73
12/10548549543549+1.53%102,400693億6669万+3.15%6.860.73
12/09552552533541-1.95%145,600683億2382万+1.79%6.760.72
12/06550552547551+0.23%144,800696億8271万+4.01%6.890.73
12/05548550544550+1.85%106,800695億2470万+3.77%6.880.73
12/04546549538540-0.46%75,600682億6061万+2.08%6.750.72
12/03542548539543-1.54%88,800685億7663万+2.75%6.780.72
12/02562562532551-0.05%286,000696億5110万+4.36%6.890.73
11/29543563523551+2.08%228,000696億8271万+5%6.890.73
11/28538542534540+1.17%95,600682億6061万+3.45%6.750.72
11/27523535513534+2.45%140,000674億7056万+2.84%6.670.71
11/26523523510521+2.06%192,400658億5885万+0.97%6.510.69
11/25516516510511-2.25%72,000645億3156万-0.87%6.380.68
11/22521525520522+0.72%34,000660億1686万+1.8%6.530.69
11/21526526516519-0.43%32,400655億4283万+1.47%6.480.69
11/20523525507521-1.75%103,200658億2725万+2.31%6.510.69
11/19527535525530-2.44%70,400669億9653万+4.54%6.630.7
11/18518550518543+4.52%280,400686億7144万+7.57%6.790.72
11/15524525517520-0.76%123,200657億84万+3.54%6.50.69
11/14523533517524-2.1%169,600662億647万+4.75%6.550.69
11/13538538525535-0.51%148,000676億2857万+7.43%6.690.71
11/12518539518538+4.01%171,200679億7619万+8.42%6.720.71
11/11518524517517-0.14%138,400653億5321万+4.87%6.460.68
11/08513520513518-0.38%44,400654億4802万+5.23%6.470.69
11/07524525513520+0.78%158,400657億84万+6.07%6.50.69
11/06518528512516-0.1%225,600651億9520万+5.9%6.450.68
11/05525525500516-3.19%369,600652億5841万+6.22%6.450.68
11/01522536516533+0.42%191,200674億735万+10.18%6.670.71
10/31528533520531+0.66%83,600671億2293万+10.17%6.640.7
10/30524535513528+0.76%186,800666億8050万+9.9%6.60.7
10/29538544511524-2.15%350,400661億7487万+9.52%6.550.69
10/28488550488535+13.05%554,800676億2857万+12.39%6.690.71
10/25471475469473+0.42%131,600598億2284万-0.16%5.920.63
10/24473473468471-0.26%35,600595億7002万-0.58%5.890.62
10/23473475470473-0.11%31,600597億2803万-0.53%5.910.63
10/22476480472473-0.53%47,600597億9124万-0.42%5.910.63
10/21476477474476+0.21%20,800601億726万+0.11%5.950.63
10/18474476473475+0.53%42,800599億8085万-0.11%5.930.63
10/17469474469472+0.69%12,000596億6483万-0.63%5.90.63
10/16468479468469-1.83%30,800592億5400万-1.11%5.860.62
10/15475478468478+0.84%68,800603億6008万+0.95%5.970.63
10/11473475466474+0.48%76,800598億5444万+0.32%5.920.63
10/10475475465471+0.11%22,000595億7002万+0.05%5.890.62
10/09469474469471-0.05%15,200595億682万+0.16%5.890.62
10/08475480455471-0.89%124,800595億3842万+0.64%5.890.62
10/07487487475475-0.52%38,000600億7566万+1.98%5.940.63
10/04475478469478+1.22%182,000603億9168万+2.96%5.970.63
10/03466472466472+1.18%30,400596億6483万+2.16%5.90.63
10/02473473463467+0.48%45,600589億6958万+1.41%5.830.62
10/01484484463464-3.28%64,400586億8516万+1.36%5.80.61
09/30481481474480+0.05%52,800606億7610万+5.03%60.64
09/27475480475480+1%72,800606億4450万+5.44%60.64
09/26482482470475-1.09%46,400600億4406万+5.09%5.940.63
09/254784824714800%54,400607億770万+6.72%60.64
09/24485488480480+0.37%100,000607億770万+7.2%60.64