株価チャート

2013/11/25～2014/04/28

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
20154/1, 株式分割 1→2
2014
04/28410410406407+0.37%4,00075億5683万+0.62%5.970.85
04/25407409405405-0.37%5,00075億2895万+0.25%5.950.85
04/244084084054070%8,00075億5683万+0.87%5.970.85
04/23408408404407-0.25%4,80075億5683万+0.87%5.970.85
04/22407408403408+0.62%4,00075億7542万+0.87%5.990.85
04/21410412405405-0.98%14,40075億2895万+0.25%5.950.85
04/18407409404409+1.24%8,00076億331万+0.99%6.010.86
04/17407407404404-0.62%5,20075億1036万-0.49%5.940.85
04/16406407404407+0.87%2,80075億5683万-0.12%5.970.85
04/15407407402403-0.86%3,00074億9177万-1.23%5.920.84
04/14407407406407+0.25%1,80075億5683万-0.61%5.970.85
04/11402407401406+0.5%2,20075億3824万-0.86%5.960.85
04/10403404403404+0.5%1,60075億106万-1.59%5.930.85
04/09402405402402-0.86%4,20074億6388万-2.31%5.90.84
04/08407407405405-0.25%5,20075億2895万-1.7%5.950.85
04/07410410406406-0.85%5,80075億4754万-1.69%5.970.85
04/044104104094100%5,00076億1260万-0.85%6.020.86
04/03406410406410+0.86%4,00076億1260万-1.09%6.020.86
04/02406406403406+1%4,40075億4754万-1.93%5.970.85
04/01404404402402-0.62%5,40074億7318万-3.13%5.910.84
03/31405405401405+2.02%9,00075億1965万-2.53%5.940.85
03/28401401397397+0.89%2,20073億7093万-4.46%5.830.83
03/27391400389393+0.64%5,00073億587万-5.53%5.770.82
03/26392394391391-2.13%6,00072億5939万-6.35%5.740.82
03/25404406399399-0.37%1,80074億1741万-4.32%5.860.84
03/24400401396401+1.39%4,20074億4529万-4.19%5.880.84
03/20400406395395-1.62%22,80073億4305万-5.5%5.80.83
03/19407411401402-5.64%42,60074億6388万-4.18%5.90.84
03/18423426421426+0.95%4,80079億1004万+1.55%6.250.89
03/174224224204220%1,00078億3568万+0.84%6.190.88
03/14428428420422-2.77%2,60078億3568万+1.08%6.190.88
03/13423434423434+0.7%2,00080億5876万+4.21%6.370.91
03/12425431423431-0.46%1,00080億299万+3.99%6.330.9
03/11430433428433+3.35%1,20080億4017万+4.72%6.350.91
03/06422422419419-0.59%1,60077億7991万+1.58%6.150.88
03/05421421421421+0.84%20078億2639万+1.94%6.190.88
03/04413418413418-2.45%2,00077億6132万+0.6%6.130.87
03/03435443428428-1.5%1,80079億5652万+3.38%6.290.9
02/28435435435435+2.84%1,00080億7735万+5.46%6.380.91
02/27425425423423+0.12%40078億5427万+3.05%6.210.89
02/26423423420422-0.71%1,00078億4498万+3.43%6.20.88
02/25414426414425+2.41%3,00079億75万+4.42%6.240.89
02/24415415415415+0.85%20077億1485万+2.47%6.10.87
02/21413413412412-0.24%1,20076億4978万+2.11%6.050.86
02/20422425413413-0.36%8,40076億6837万+2.87%6.060.86
02/19406414406414+1.35%80076億9626万+4.02%6.080.87
02/18408411408409-1.57%4,20075億9401万+3.16%60.86
02/17415415415415+1.22%40077億1485万+5.33%6.10.87
02/144104104104100%2,20076億2190万+4.59%6.020.86
02/13410410410410-1.2%80076億2190万+5.13%6.020.86
02/124154154154150%80077億1485万+7.24%6.10.87
02/10412415412415+3.88%2,80077億1485万+7.79%6.10.87
02/07394400394400+1.52%2,20074億2670万+4.58%5.870.84
02/06393394393394+0.25%1,00073億1516万+3.83%5.780.82
02/05363393363393-1.88%1,20072億9657万+4.11%5.770.82
02/04356400335400+6.67%8,80074億3600万+6.67%5.880.84
02/03394413375375-9.96%8,80069億7125万+0.81%5.510.79
01/31418424411417-0.36%3,60077億4273万+12.26%6.120.87
01/30432432418418-5.32%2,00077億7062万+13.59%6.140.88
01/29473473431442-5.05%26,20082億748万+20.96%6.490.92
01/28396465396465+19.23%28,40086億4435万+28.81%6.830.97
01/27379390379390+2.5%2,60072億5010万+9.55%5.730.82
01/243853853813810%2,20070億7349万+7.49%5.590.8
01/23380381378381+0.26%3,80070億7349万+7.79%5.590.8
01/22380380380380-0.13%1,00070億5490万+8.12%5.580.8
01/21383383380380+0.53%3,00070億6420万+8.88%5.580.8
01/20369382369378+2.86%10,20070億2702万+8.62%5.550.79
01/17360368360368+2.08%4,00068億3182万+6.21%5.40.77
01/16358360357360+1.55%2,00066億9240万+4.35%5.290.75
01/15358359355355-1.25%1,20065億9015万+3.05%5.210.74
01/14350359350359+1.56%6,00066億7381万+4.36%5.270.75
01/10358358354354-1.12%1,40065億7156万+3.06%5.190.74
01/09359359358358+0.14%1,00066億4592万+4.23%5.250.75
01/08357358357357+2%1,60066億3663万+4.39%5.250.75
01/073503533503500%80065億650万+2.64%5.140.73
01/06360360350350+2.19%2,40065億650万+2.64%5.140.73
2013
12/30347355342343+0.15%2,40063億6707万+0.74%5.030.72
12/27340342333342+0.74%3,00063億5778万+0.59%5.030.72
12/26335340335340+2.57%1,40063億1130万-0.15%4.990.71
12/25340340330331-2.65%7,00061億5329万-2.65%4.860.69
12/243353403343400%2,80063億2060万0%50.71
12/20340340340340+0.15%10,60063億2060万0%50.71
12/193403403373400%5,00063億1130万-0.15%4.990.71
12/18345345340340-1.45%4,60063億1130万+0.15%4.990.71
12/173453453423450%7,00064億425万+1.62%5.060.72
12/16344345344345+0.29%4,20064億425万+1.62%5.060.72
12/13343344343344+0.15%80063億8566万+1.63%5.050.72
12/12341343341343+0.88%40063億7637万+1.48%5.040.72
12/11335340335340+2.26%40063億2060万+0.59%50.71
12/10340345333333-3.62%10,80061億8117万-1.34%4.890.7
12/09344345343345+1.77%2,20064億1355万+2.37%5.070.72
12/063393393383390%1,40063億201万+0.59%4.980.71
12/053393393393390%60063億201万+0.89%4.980.71
12/04339339339339-1.45%2,00063億201万+0.89%4.980.71
12/03344344344344+0.44%1,40063億9496万+2.38%5.050.72
12/02342343342343+0.74%80063億6707万+1.93%5.030.72
11/29340340340340+0.59%2,20063億2060万+1.49%50.71
11/28338338338338+0.6%20062億8342万+1.2%4.970.71
11/27339339336336-1.18%60062億4624万+0.9%4.940.7
11/253403403353400%3,20063億2060万+2.41%50.71