株価チャート

2013/11/26～2014/04/24

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
2014
04/242,9482,9482,9452,945+0.86%20053億2102万+1.2%-2.39
04/232,9002,9202,9002,920+0.69%1,10052億7585万+0.48%-2.37
04/222,9002,9002,8982,900-0.17%2,20052億3972万-0.14%-2.35
04/212,9052,9062,9052,905+0.17%90052億4875万+0.07%-2.35
04/182,9012,9112,9002,900-1.02%2,20052億3972万-0.1%-2.35
04/172,9402,9402,9302,9300%70052億9392万+0.93%-2.37
04/162,9302,9302,9302,9300%10052億9392万+0.96%-2.37
04/152,9302,9302,9302,930+0.9%10052億9392万+1.03%-2.37
04/142,9012,9042,9012,904-0.41%20052億4694万+0.17%-2.35
04/112,9202,9202,9162,916-0.17%60052億6862万+0.59%-2.36
04/102,9222,9222,9212,9210%20052億7766万+0.79%-2.37
04/092,9502,9502,9212,921-0.17%50052億7766万+0.79%-2.37
04/082,9402,9402,9262,926-0.48%20052億8669万+1.04%-2.37
04/072,9402,9402,9402,940-0.27%10053億1199万+1.52%-2.38
04/042,9462,9502,9462,948+0.72%60053億2644万+1.87%-2.39
04/032,9262,9272,9262,927+0.76%20052億8850万+1.18%-2.37
04/022,9032,9052,9032,905-0.72%30052億4875万+0.45%-2.35
04/012,9202,9262,9102,926+0.21%50052億8669万+1.04%-2.37
03/312,8852,9202,8852,920+0.69%30052億7585万+0.72%-2.37
03/282,9002,9102,9002,900-0.34%50052億3972万-0.07%-2.35
03/272,8802,9102,8802,910+1.82%40052億5778万+0.14%-2.36
03/262,8552,8582,8552,858+0.11%30051億6383万-1.75%-2.32
03/252,8402,8552,8402,855+0.18%90051億5841万-2.06%-2.31
03/242,8502,8592,8502,850-0.35%80051億4938万-2.4%-2.31
03/202,8602,8802,8522,8600%1,00051億6744万-2.26%-2.32
03/192,8602,8602,8602,860-0.03%10051億6744万-2.42%-2.32
03/182,8792,8792,8612,861-0.66%60051億6925万-2.55%-2.32
03/172,8802,9002,8762,880-0.69%90052億358万-2.07%-2.33
03/142,8952,9002,8872,900-0.03%1,00052億3972万-1.53%-2.35
03/132,9002,9012,9002,901+0.21%40052億4152万-1.63%-2.35
03/122,8902,9012,8902,895+0.14%1,50052億3068万-1.93%-2.35
03/112,9002,9002,8912,8910%30052億2345万-2.17%-2.34
03/102,8922,8952,8912,891-0.48%90052億2345万-2.3%-2.34
03/072,9002,9052,8912,905+0.17%30052億4875万-1.99%-2.35
03/062,8872,9042,8872,900-0.31%1,00052億3972万-2.29%-2.35
03/052,8902,9092,8902,909+0.66%50052億5598万-2.15%-2.36
03/042,9012,9012,8902,890-0.69%1,50052億2165万-2.92%-2.34
03/032,9052,9102,9002,910+0.14%1,10052億5778万-2.45%-2.36
03/01株式分割 1→100
02/282,9042,9252,9032,906-0.38%1,10052億5056万-2.68%-2.35
02/272,9002,9182,8952,917+0.59%2,00052億7043万-2.47%-2.36
02/262,9002,9102,8872,900-3.3%5,70052億3972万-3.14%-2.35
02/252,9983,0152,9982,999+0.03%5,00054億1859万+0.03%-2.43
02/243,0003,0052,9962,998+0.1%2,00054億1678万0%-2.43
02/212,9913,0002,9912,995-0.13%1,70054億1136万-0.1%-2.43
02/202,9963,0002,9912,999-0.03%1,50054億1859万+0.03%-2.43
02/192,9963,0002,9903,000+0.07%1,80054億2040万+0.07%-2.43
02/182,9962,9992,9962,998+0.17%60054億1678万+0.03%-2.43
02/172,9952,9962,9822,993+0.4%70054億775万-0.1%-2.43
02/143,0003,0002,9812,981-0.47%2,20053億8607万-0.47%-2.42
02/132,9943,0002,9942,995+0.03%60054億1136万0%-2.43
02/122,9892,9982,9862,994+0.34%1,10054億955万0%-2.43
02/102,9802,9842,9802,984+0.03%1,00053億9149万-0.27%-2.42
02/073,0003,0102,9832,983-0.17%70053億8968万-0.3%-2.42
02/062,9803,0152,9802,988+0.27%40053億9871万-0.07%-2.42
02/052,9823,0202,9802,980+0.03%1,00053億8426万-0.27%-2.41
02/042,9812,9822,9512,979-0.37%2,00053億8245万-0.17%-2.41
02/032,9983,0102,9902,990-0.3%1,20054億233万+0.34%-2.42
01/313,0053,0102,9992,999-0.53%1,40054億1859万+0.74%-2.43
01/303,0203,0253,0053,015-0.17%1,40054億4750万+1.45%-2.44
01/293,0103,0403,0103,0200%90054億5653万+1.82%-2.45
01/283,0103,0253,0003,0200%1,30054億5653万+2.03%-2.45
01/273,0003,0203,0003,020+0.67%70054億5653万+2.2%-2.45
01/243,0003,0203,0003,000-0.99%50054億2040万+1.69%-2.43
01/232,9993,0302,9993,030+1.03%1,80054億7460万+2.89%-2.46
01/223,0003,0002,9902,999-0.03%1,40054億1859万+2.01%-2.43
01/213,0003,0002,9983,0000%1,90054億2040万+2.18%-2.43
01/202,9993,0002,9973,000+0.03%1,00054億2040万+2.32%-2.43
01/172,9952,9992,9952,999+0.23%50054億1859万+2.39%-2.43
01/162,9852,9992,9852,992+0.23%1,50054億594万+2.29%-2.42
01/152,9812,9852,9802,985+0.13%1,50053億9329万+2.16%-2.42
01/142,9802,9842,9752,981+0.2%1,00053億8607万+2.12%-2.42
01/102,9752,9852,9752,9750%1,10053億7523万+2.06%-2.41
01/092,9802,9802,9752,975-0.1%1,00053億7523万+2.16%-2.41
01/082,9722,9782,9682,978+0.4%90053億8065万+2.37%-2.41
01/072,9402,9662,9402,966+0.85%1,20053億5896万+2.1%-2.4
01/062,9332,9752,9122,941-1.14%2,70053億1379万+1.34%-2.38
2013
12/302,9482,9752,9482,975+1.19%3,60053億7523万+2.59%-2.41
12/272,9332,9402,9332,940+0.24%70053億1199万+1.48%-2.38
12/262,9372,9372,9002,933+1.56%1,00052億9934万+1.35%-2.38
12/252,8842,8882,8842,888+0.17%40052億1803万-0.17%-2.34
12/242,9202,9202,8802,883-0.59%1,70052億900万-0.35%-2.34
12/202,8702,9002,8702,900+0.69%1,00052億3972万+0.28%-2.35
12/192,8902,8902,8802,8800%40052億358万-0.38%-2.33
12/182,8982,8982,8602,880+0.35%90052億358万-0.35%-2.33
12/172,8552,8702,8552,870-0.73%70051億8551万-0.66%-2.33
12/162,8722,8942,8632,891+0.38%1,60052億2345万+0.1%-2.34
12/132,8912,8912,8802,880-0.52%80052億358万-0.21%-2.33
12/122,9002,9002,8952,8950%40052億3068万+0.35%-2.35
12/112,9002,9002,8952,895-0.17%50052億3068万+0.38%-2.35
12/102,9022,9102,9002,900-0.07%1,80052億3972万+0.62%-2.35
12/092,9172,9252,9022,902-0.48%60052億4333万+0.73%-2.35
12/062,9162,9162,9162,916+0.07%10052億6862万+1.32%-2.36
12/052,9102,9152,9002,914+0.31%90052億6501万+1.32%-2.36
12/042,9022,9052,9002,905+0.1%30052億4875万+1.08%-2.35
12/032,8982,9302,8982,902+0.07%60052億4333万+1.04%-2.35
12/022,9382,9382,9002,900+0.03%1,30052億3972万+1.08%-2.35
11/292,9002,9002,8882,899+0.66%70052億3791万+1.08%-2.35
11/282,9002,9002,8802,880-0.69%1,40052億358万+0.45%-2.33
11/272,9002,9002,8902,900+0.38%50052億3972万+1.19%-2.35
11/262,9002,9002,8892,889-0.03%1,00052億1984万+0.87%-2.34