株価チャート

2013/12/26~2014/05/28

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
05/28140142137140+0.72%68,00038億1690万-11.39%47.240.64
05/271421441381390%112,00037億8964万-12.58%46.910.63
05/26144145138139+3.73%144,80037億8964万-13.66%46.910.63
05/23139140130134-6.94%406,90036億5332万-17.79%45.220.61
05/22141152137144-4.64%598,10039億2595万-12.73%48.590.66
05/21127160123151+29.06%1,655,20041億1680万-9.04%50.960.69
05/20127127111117-8.59%251,00031億8984万-30.36%39.480.53
05/19140140120128-5.19%160,70034億8974万-25.15%43.20.58
05/16135143134135-15.09%371,90036億8058万-21.97%45.560.61
05/15160160154159-0.63%42,70043億3491万-9.66%53.660.72
05/141611621561600%50,70043億6217万-10.61%53.990.73
05/13157160154160+5.26%60,60043億6217万-11.6%53.990.73
05/12156161152152-3.8%79,20041億4406万-16.48%51.290.69
05/09157160155158-3.07%158,70043億764万-13.66%53.320.72
05/08171171162163-3.55%72,30044億4396万-11.41%55.010.74
05/07170173168169-2.31%41,00046億754万-9.14%57.030.77
05/02170174169173+1.17%36,70047億1660万-6.99%58.380.79
05/01168173166171+1.79%49,90046億6207万-8.56%57.710.78
04/30176176166168-4.55%84,60045億8028万-10.16%56.690.76
04/28179180176176-2.76%83,60047億9839万-5.88%59.390.8
04/25178186177181+2.26%94,90049億3471万-3.72%61.080.82
04/24182185177177-1.67%148,70048億2565万-5.85%59.730.81
04/23182185180180-1.1%66,80049億744万-4.26%60.740.82
04/22188189182182-3.19%111,20049億6197万-3.19%61.420.83
04/21191193185188+3.3%237,00051億2555万0%63.440.86
04/181851851811820%87,80049億6197万-3.19%61.420.83
04/17185186181182+1.11%121,70049億6197万-3.19%61.420.83
04/16183183177180-0.55%115,50049億744万-4.76%60.740.82
04/15188199181181-1.09%193,20049億3471万-4.23%61.080.82
04/14182186181183-2.14%98,40049億8923万-3.17%61.760.83
04/11180191178187-0.53%218,50050億9829万-1.06%63.110.85
04/10204206185188-3.59%350,60051億2555万-0.53%63.440.86
04/09213213192195-7.58%532,60053億1640万+3.17%65.810.89
04/08230240206211-4.09%1,129,20057億5261万+11.64%71.20.96
04/07208220201220+4.76%523,10059億9799万+17.02%74.241
04/04193210192210+11.11%481,20057億2535万+12.3%70.870.96
04/03188192186189+1.61%60,70051億5282万+1.61%63.780.86
04/02190191184186-0.53%153,40050億7102万+0.54%62.770.85
04/01203204186187-5.56%283,50050億9829万+2.19%63.110.85
04/01株式分割 1→100
03/31181202180198+9.39%192,8005398万+9.39%0.570.01
03/28180181175181+0.56%31,7004934万+1.12%0.520.01
03/27179180168180+0.73%55,5004907万+1.12%0.520.01
03/26183184177179-1.65%56,90048億7200万+0.96%60.30.81
03/25180183179182-1.25%139,70049億5379万+3.83%61.320.83
03/24178184175184+1.88%100,30050億1650万+5.75%62.090.84
03/20188189178181-3.68%129,70049億2380万+3.79%60.950.82
03/19183189181188+4.17%86,80051億1192万+7.76%63.270.85
03/18182184180180+1.58%57,80049億744万+4.05%60.740.82
03/17187187175177-4.73%155,40048億3110万+2.43%59.80.81
03/14188198185186-5.78%200,60050億7102万+8.14%62.770.85
03/13198204196197+2.87%395,70053億8183万+15.44%66.620.9
03/12179193177192+8.42%315,20052億3188万+13.55%64.760.87
03/11180181177177-0.17%86,80048億2565万+6.63%59.730.81
03/10186186176177-6.19%197,10048億3383万+6.81%59.830.81
03/07194194186189-1.25%107,90051億5282万+13.86%63.780.86
03/06196196182191-2.35%220,20052億1825万+15.3%64.590.87
03/05200202195196-0.51%307,00053億4366万+18.79%66.140.89
03/04186198186197+6.43%390,90053億7092万+20.12%66.480.9
03/03190192179185+1.98%434,40050億4649万+13.56%62.460.84
02/28185189175182-3.92%413,30049億4834万+11.35%61.250.83
02/27167194164189+20.7%1,091,80051億5009万+15.18%63.750.86
02/26147164147157+6.97%470,00042億6675万-4.57%52.810.71
02/25147149144146-0.14%69,10039億8866万-11.33%49.370.67
02/24144149143147+1.38%83,30039億9411万-12.28%49.440.67
02/21145149143145-0.41%124,00039億3959万-13.99%48.760.66
02/20150153143145-3.52%100,20039億5594万-14.65%48.970.66
02/19148159147150+1.62%100,80041億44万-12.56%50.750.68
02/18152156145148-2.05%156,50040億3501万-14.94%49.940.67
02/17160163151151-12.15%130,40041億1952万-14.63%50.990.69
02/14174175167172-1.15%81,80046億8933万-3.91%58.040.78
02/13175184172174-4.4%114,80047億4386万-3.87%58.720.79
02/12168184166182+10.71%171,20049億6197万0%61.420.83
02/10161165160164+2.88%44,50044億8213万-10.16%55.480.75
02/07161168152160+4.31%122,00043億5672万-13.62%53.930.73
02/06144153143153+4.22%84,60041億7678万-17.63%51.70.7
02/05158159136147+6.52%199,50040億774万-21.39%49.610.67
02/04140158138138-16.62%287,80037億6237万-26.6%46.570.63
02/03174176164166-7.18%217,90045億1212万-12.43%55.850.75
01/31180182170178+0.22%98,50048億6109万-6.16%60.170.81
01/30178180175178-3.47%66,80048億5019万-6.37%60.030.81
01/29174187174184+6.47%79,40050億2468万-3%62.190.84
01/28173177173173-0.06%94,30047億1932万-9.37%58.410.79
01/27174175172173-4.78%151,00047億2205万-9.32%58.450.79
01/24183185181182-2.2%111,30049億5924万-5.26%61.380.83
01/23190191186186-2.46%137,50050億7102万-3.63%62.770.85
01/22190192189191+0.95%79,60051億9916万-1.19%64.350.87
01/21190192188189-0.68%96,90051億5009万-2.63%63.750.86
01/20192194189190-0.42%74,30051億8553万-1.96%64.190.87
01/17185192185191+1.76%85,40052億734万-2.05%64.460.87
01/16191192185188-2.65%187,00051億1737万-4.23%63.340.85
01/15202204189193-4.37%259,40052億5642万-2.13%65.060.88
01/14203206200202-4.36%138,70054億9634万+2.34%68.030.92
01/10211213208211-1.03%70,80057億4716万+6.46%71.140.96
01/09211215211213+1.04%104,70058億714万+7.58%71.880.97
01/08211215205211-0.33%165,00057億4716万+6.46%71.140.96
01/07206215200212+2.47%265,40057億6625万+6.82%71.370.96
01/06218218204206+0.05%179,60056億2720万+3.72%69.650.94
2013
12/30186219186206+11.45%505,00056億2448万+3.67%69.620.94
12/27185188184185+1.09%90,40050億4649万-7.45%62.460.84
12/26183184177183+4.63%132,40049億9196万-9.36%61.790.83