株価チャート

2013/11/14～2014/04/28

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
20175/1, 株式分割 1→1.05
2014
04/282,3522,3522,2522,252+0.42%420120億355万+1.37%43.81.15
04/252,3052,3052,2432,243-2.69%735119億5280万+1.03%43.621.15
04/242,3522,3522,3052,305-2.02%210122億8271万+3.86%44.821.18
04/232,2302,3522,2222,352+3.61%1,785125億3648万+6.2%45.751.2
04/182,2702,2702,2702,2700%210120億9999万+2.74%44.151.16
04/152,2472,2702,2452,270+1.06%1,680120億9999万+2.83%44.151.16
04/142,2472,2472,2472,247+1.24%105119億7310万+1.89%43.691.15
04/112,1882,2192,1712,219+1.3%315118億2591万+0.73%43.151.14
04/102,1902,1902,1902,1900%315116億7365万-0.57%42.61.12
04/092,1902,1902,1902,190-1.67%1,155116億7365万-0.7%42.61.12
04/082,2282,2282,2282,2280%210118億7159万+0.84%43.321.14
04/072,2282,2292,2282,2280%525118億7159万+0.8%43.321.14
04/042,2182,2282,2182,228-2.13%210118億7159万+0.84%43.321.14
04/032,2762,2762,2762,276-0.42%105121億3044万+3.09%44.271.17
04/022,2862,2862,2862,286+4.35%1,155121億8120万+3.66%44.451.17
04/012,2002,2002,1902,190-2.42%840116億7365万-0.48%42.61.12
03/312,2462,2482,2452,245+2.48%420119億6295万+1.9%43.651.15
03/282,1892,1902,1892,190+0.09%420116億7365万-0.52%42.61.12
03/272,1472,1902,1472,189+1.91%630116億6349万-0.7%42.561.12
03/262,1482,1482,1482,148+0.18%105114億4525万-2.65%41.771.1
03/252,1442,1442,1442,1440%315114億2495万-3%41.691.1
03/242,1902,1902,1442,1440%630114億2495万-3.21%41.691.1
03/202,2002,2262,0962,144-2.55%2,310114億2495万-3.39%41.691.1
03/192,1902,2002,1902,200+0.87%210117億2440万-0.95%42.781.13
03/172,1812,1812,1812,1810%105116億2289万-1.85%42.411.12
03/142,2212,2212,1812,181-1.67%420116億2289万-1.94%42.411.12
03/132,1982,2182,1982,218-0.04%210118億2083万-0.27%43.141.14
03/122,2192,2192,2192,2190%105118億2591万-0.27%43.151.14
03/112,2572,2702,2192,219+0.22%735118億2591万-0.31%43.151.14
03/102,2142,2142,2142,214+0.22%105118億53万-0.53%43.061.13
03/072,2102,2102,2102,210+0.22%105117億7516万-0.7%42.971.13
03/062,2052,2052,2012,205+0.13%630117億4978万-0.91%42.881.13
03/042,2022,2022,2022,202-2.78%105117億3455万-1.08%42.821.13
03/032,2082,2652,2082,2650%210120億6953万+1.74%44.041.16
02/282,2662,2662,2652,265-0.04%420120億6953万+1.83%44.041.16
02/272,2382,2662,2382,266+2.5%210120億7461万+2.01%44.061.16
02/262,2102,2102,2102,210+0.43%210117億8023万-0.43%42.991.13
02/252,2002,2012,2002,201+0.48%210117億2948万-0.9%42.81.13
02/242,1902,2132,1902,190+0.44%525116億7365万-1.37%42.61.12
02/202,2192,2192,1812,181-2.39%630116億2289万-1.71%42.411.12
02/192,2362,2362,2342,2340%840119億712万+0.69%43.451.14
02/172,2252,2342,2252,234+0.43%630119億712万+0.78%43.451.14
02/142,2822,2822,2252,225-0.97%1,365118億5636万+0.53%43.271.14
02/132,2462,2552,2462,247+0.04%420119億7310万+1.61%43.691.15
02/122,2632,2632,2462,246-0.76%315119億6802万+1.71%43.671.15
02/102,2682,2682,2292,263-0.17%525120億5938万+2.67%44.011.16
02/072,2672,2672,1962,267+3.75%2,625120億7969万+3.08%44.081.16
02/062,1852,1852,1852,185-1.97%105116億4319万-0.38%42.491.12
02/052,2382,2392,2292,229-0.38%735118億7667万+1.76%43.341.14
02/042,2212,2382,1762,237+2.94%2,835119億2234万+2.29%43.511.15
02/032,2352,2352,1672,173-2.81%945115億8229万-0.49%42.271.11
01/312,2362,2362,2362,2360%105119億1727万+2.44%43.491.14
01/302,2362,2362,2362,236+0.77%105119億1727万+2.62%43.491.14
01/282,2102,2192,1732,219+0.43%945118億2591万+1.93%43.151.14
01/272,2092,2102,1902,210+0.04%840117億7516万+1.59%42.971.13
01/242,1872,2092,1712,209-1.11%630117億7008万+1.73%42.951.13
01/232,1902,2362,1902,233+1.91%1,365119億204万+2.97%43.431.14
01/222,1912,1912,1912,191-0.48%105116億7872万+1.22%42.621.12
01/212,2022,2022,2022,202+0.09%1,260117億3455万+1.61%42.821.13
01/202,2022,2032,2002,200-1.7%1,050117億2440万+1.62%42.781.13
01/172,2382,2382,2382,2380%1,365119億2742万+3.42%43.521.15
01/162,2482,2822,2102,238+1.73%2,100119億2742万+3.57%43.521.15
01/152,2862,2862,1942,200+2.67%2,835117億2440万+1.85%42.781.13
01/142,1732,1732,1422,143-1.75%1,995114億1987万-0.79%41.671.1
01/102,1782,1822,1712,181+0.13%630116億2289万+0.83%42.411.12
01/092,1642,1782,1642,178+1.19%630116億766万+0.6%42.361.11
01/082,1712,1712,1522,152-1.01%315114億7063万-0.63%41.861.1
01/072,2172,2172,1712,174+0.13%630115億8736万+0.34%42.281.11
01/062,1902,1902,1712,171+1.47%525115億7214万+0.07%42.231.11
2013
12/302,1362,1432,1362,140+0.18%525114億464万-1.52%41.621.1
12/272,1192,1362,1192,136+1.08%735113億8434万-1.92%41.541.09
12/262,1132,1132,1132,113-0.27%105112億6253万-3.19%41.11.08
12/252,1522,1522,1102,119-1.46%1,995112億9298万-3.15%41.211.08
12/242,1502,1832,1492,150+0.04%1,680114億6047万-1.98%41.821.1
12/202,1502,1502,1502,150+0.04%315114億5540万-2.21%41.81.1
12/192,1482,1492,1482,149+0.22%1,155114億5032万-2.43%41.781.1
12/182,1812,1812,1442,144-1.57%1,365114億2495万-2.86%41.691.1
12/172,1692,1782,1692,178+0.44%945116億766万-1.44%42.361.11
12/162,1202,1692,1202,169+2.29%1,785115億5691万-1.92%42.171.11
12/132,1522,1522,1142,120-1.5%2,415112億9806万-4.2%41.231.09
12/122,1322,1702,1322,152+0.89%735114億7063万-2.87%41.861.1
12/112,1722,1722,1182,133-5.08%3,150113億6912万-3.99%41.491.09
12/102,1432,2482,1432,248+4.89%1,785119億7818万+0.79%43.711.15
12/092,1702,1762,1432,143-1.23%630114億1987万-4.08%41.671.1
12/062,1712,1712,1702,170-0.09%315115億6198万-3.32%42.191.11
12/052,1902,1952,1712,171-1.6%2,835115億7214万-3.75%42.231.11
12/042,2022,2072,1922,207-0.43%840117億5993万-2.75%42.911.13
12/032,2172,2172,2152,216+0.43%420118億1068万-3.18%43.11.13
12/022,2252,2322,1902,207-0.86%1,785117億5993万-4.35%42.911.13
11/292,2022,2302,2022,226+1.13%420118億6144万-4.27%43.281.14
11/282,2012,2012,2012,201+0.43%210117億2948万-6.02%42.81.13
11/272,2382,2382,1912,191-2.09%630116億7872万-7.18%42.621.12
11/252,2572,2572,2372,238-0.84%735119億2742万-5.92%43.521.15
11/222,2482,2572,2482,2570%525120億2893万-5.76%43.91.16
11/212,2572,2572,2572,257+0.04%3,570120億2893万-6.38%43.91.16
11/202,2572,2572,1722,256+0.38%3,255120億2385万-7%43.881.15
11/192,2572,2572,2482,248-0.59%1,260119億7818万-7.92%43.711.15
11/182,2622,2622,2612,261+0.59%315120億4923万-7.94%43.971.16
11/152,2622,2622,1942,248-0.63%1,890119億7818万-9%43.711.15
11/142,2252,2622,1812,262-0.17%1,470120億5431万-9.01%43.991.16