株価チャート

2013/11/29～2014/04/30

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
20158/1, 株式分割 1→3
2014
04/30156160152152-1.93%50,10026億7098万-8.78%21.641.73
04/28158159155155-3.32%67,20027億2358万-6.99%22.061.76
04/25159163159161+0.42%59,40028億1709万-4.37%22.821.83
04/24163163160160-0.83%54,30028億540万-4.76%22.731.82
04/23161162158161-0.21%49,20028億2878万-4.54%22.921.83
04/22165167159162-1.42%69,00028億3463万-4.9%22.961.84
04/21167169164164-1.4%82,80028億7554万-4.09%23.291.86
04/18163167161166+1.22%115,80029億1645万-3.29%23.631.89
04/17164180163164+2.92%466,20028億8138万-5.56%23.341.87
04/16153161152160+2.79%163,80027億9956万-8.76%22.681.81
04/15158162153155-1.89%84,60027億2358万-12.24%22.061.76
04/14161164158158-0.63%89,10027億7618万-12.04%22.491.8
04/11153160153159-2.45%122,70027億9371万-12.45%22.631.81
04/10169173162163-2.2%123,30028億6385万-11.23%23.21.86
04/09169170167167-1.38%68,40029億2814万-10.22%23.721.9
04/08173175169169-4.15%70,80029億6905万-9.45%24.051.92
04/07178178173177-2.03%67,20030億9763万-6.03%25.092.01
04/04183185180180-1.46%78,30031億6192万-5.09%25.612.05
04/03181190180183+2.04%186,60032億868万-4.19%25.992.08
04/02177183175179+0.94%107,10031億4439万-6.6%25.472.04
04/01183184176178-0.19%120,30031億1517万-8.89%25.242.02
03/31180182174178+0.38%91,50031億2101万-9.18%25.282.02
03/28170177170177+4.31%151,20031億932万-10.89%25.192.01
03/27167171164170-0.39%64,80029億8074万-15.42%24.151.93
03/26169171166171+2.81%90,00029億9243万-15.93%24.241.94
03/25169172164166-2.16%109,20029億1061万-19.02%23.581.89
03/24174177167170+1.6%235,50029億7490万-17.64%24.11.93
03/20177179163167-7.73%264,90029億2814万-19.32%23.721.9
03/19191191179181-3.72%159,00031億7361万-13.4%25.712.06
03/18192196188188+1.99%124,80032億9635万-10.48%26.72.14
03/17192211183184-3.83%515,10032億3206万-12.64%26.182.09
03/14198200192192-4.8%263,70033億6064万-9.16%27.222.18
03/13203205200201-1.47%81,00035億3013万-5.03%28.62.29
03/12210210203204-3.16%75,00035億8273万-3.16%29.022.32
03/11218218211211-2.01%98,70036億9963万0%29.972.4
03/10212218207215+3.03%228,30037億7561万+2.05%30.592.45
03/07209212208209-1.42%105,60036億6456万-1.42%29.692.37
03/06206212205212-0.31%183,30037億1716万-0.47%30.112.41
03/05210213208213+1.75%169,80037億2885万-0.62%30.212.42
03/04192209192209+6.27%468,00036億6456万-2.34%29.692.37
03/03200200194197-4.99%199,20034億4831万-8.95%27.932.23
02/28208208202207-0.64%220,20036億2949万-5.05%29.42.35
02/27218220208208-5.73%498,30036億5287万-4.87%29.592.37
02/26227229219221-5.96%734,10038億7496万+0.91%31.392.51
02/25230240225235+4.44%634,80041億2044万+6.82%33.382.67
02/24235235223225-2.74%333,30039億4510万+2.74%31.962.56
02/21235237226231-1.56%434,10040億5615万+5.15%32.862.63
02/20231244220235+3.98%1,598,70041億2044万+7.31%33.382.67
02/19211228207226+8.31%728,40039億6263万+3.67%32.12.57
02/18197213197209+5.56%376,50036億5871万-3.84%29.642.37
02/17197203191198+0.34%219,30034億6584万-9.33%28.082.25
02/14208208190197-4.06%228,60034億5415万-10.05%27.982.24
02/13208211204205-2.99%218,10036億27万-6.67%29.162.33
02/12213214206212+1.6%191,70037億1132万-3.79%30.062.4
02/10206212204208+1.79%347,70036億5287万-4.87%29.592.37
02/07210211197205+2.16%385,80035億8858万-6.54%29.072.33
02/06189212189200+6%429,60035億1260万-8.1%28.452.28
02/05203207183189-0.53%604,80033億1388万-13.3%26.842.15
02/04200206190190-14.93%771,60033億3142万-12.84%26.992.16
02/03225238220223-2.19%705,30039億1588万+2.45%31.722.54
01/31244252222228-2.42%712,50040億355万+5.22%32.432.59
01/30236243227234-6.65%996,90041億290万+8.33%33.242.66
01/29222252221251+14.63%2,616,30043億9513万+16.59%35.62.85
01/28247248214219-7.61%1,632,90038億3405万+2.66%31.062.48
01/27269302235237-7.19%7,287,30041億4966万+11.64%33.622.69
01/24255255255255+15.04%225,60044億7111万+20.28%36.222.9
01/23234234220222-4.18%280,80038億8665万+4.56%31.482.52
01/22223232219231+3.27%226,20040億5615万+8.61%32.862.63
01/21226227220224-1.9%207,30039億2757万+4.67%31.822.55
01/20236237224228-4.06%360,60040億355万+6.2%32.432.59
01/17233247228238+9.51%1,162,80041億7304万+10.19%33.82.7
01/16218228215217+2.52%425,70038億1067万+0.62%30.872.47
01/15210213206212+3.41%268,50037億1716万-2.3%30.112.41
01/14204214202205-4.21%362,40035億9442万-5.96%29.122.33
01/10227231208214-4.89%474,60037億5223万-2.73%30.42.43
01/09238263221225-2.88%2,212,20039億4510万+1.81%31.962.56
01/08208232203232+16.81%827,40040億6199万+3.89%32.912.63
01/07189200183198+3.12%516,00034億7753万-11.85%28.172.25
01/06197199192192-3.67%295,20033億7233万-15.27%27.322.19
2013
12/30189203189200+4.17%463,20035億91万-13.56%28.362.27
12/27203203189192-2.87%302,10033億6064万-17.74%27.222.18
12/261972081931970%412,50034億6000万-16.38%28.032.24
12/25188209183197+6.67%691,80034億6000万-17.43%28.032.24
12/24188193184185-4.15%404,40032億4375万-23.55%26.282.1
12/20195198192193-2.53%315,90033億8402万-21.54%27.412.19
12/19202204195198-3.41%401,70034億7169万-19.84%28.122.25
12/18206210200205-1.6%259,20035億9442万-17.34%29.122.33
12/17213215204208+4.17%349,20036億5287万-15.99%29.592.37
12/16229230200200-16.43%752,10035億676万-18.7%28.412.27
12/13245245237239-2.45%374,10041億9642万-2.71%33.992.72
12/12243246238245+0.41%314,70043億162万+0.96%34.852.79
12/11257261238244-6.86%930,90042億8409万+2.23%34.72.78
12/10253279252262+5.64%1,700,70045億9970万+11.16%37.262.98
12/09256259248248+1.64%689,10043億5422万+7.04%35.272.82
12/06243247239244+1.52%427,50042億8409万+7.16%34.72.78
12/05242252238241-1.37%710,10042億1980万+6.96%34.182.73
12/04242253237244+1.53%786,00042億7824万+9.91%34.662.77
12/03245248235240-3.99%825,60042億1395万+9.74%34.142.73
12/02247262241250-1.57%958,50043億8929万+15.9%35.562.84
11/29277277247254-6.84%1,430,40044億5942万+19.97%36.122.89