株価チャート

2013/12/30～2014/05/30

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
201512/15, 株式分割 1→3
2014
05/301,1321,1351,1281,1330%74,400757億2858万-0.85%13.11.68
05/291,1271,1351,1221,133+0.89%96,900757億2858万-0.67%13.11.68
05/281,1421,1421,1221,123-3.16%367,800750億6039万-1.46%12.991.66
05/271,1501,1601,1501,1600%565,800775億1043万+1.75%13.411.72
05/261,1521,1631,1521,160+0.58%123,600775億1043万+1.93%13.411.72
05/231,1471,1581,1471,153+0.58%66,000770億6497万+1.62%13.341.71
05/221,1481,1501,1421,1470%61,200766億1951万+1.3%13.261.7
05/211,1451,1501,1451,147-0.29%40,200766億1951万+1.56%13.261.7
05/201,1501,1621,1451,1500%79,500768億4224万+2.04%13.31.7
05/191,1551,1601,1501,150-0.43%50,700768億4224万+2.22%13.31.7
05/161,1651,1651,1551,155-1%63,300771億7634万+2.94%13.351.71
05/151,1631,1721,1551,1670%51,600779億5589万+3.98%13.491.73
05/141,1521,1671,1481,167+1.3%68,400779億5589万+3.89%13.491.73
05/131,1431,1531,1431,152-0.14%61,800769億5360万+2.46%13.321.71
05/121,1571,1631,1481,1530%86,100770億6497万+2.43%13.341.71
05/091,1381,1551,1371,153+1.17%81,600770億6497万+2.34%13.341.71
05/081,1421,1431,1371,140+0.59%49,500761億7404万+1.15%13.181.69
05/071,1531,1551,1301,133-1.59%100,800757億2858万+0.47%13.11.68
05/021,1451,1551,1421,152+1.02%42,600769億5360万+2.1%13.321.71
05/011,1281,1431,1271,140+1.33%43,200761億7404万+1.06%13.181.69
04/301,1231,1271,1221,125+0.15%37,500751億7175万-0.27%13.011.67
04/281,1321,1321,1201,123-0.15%52,500750億6039万-0.41%12.991.66
04/251,1231,1271,1181,125+1.05%76,800751億7175万-0.18%13.011.67
04/241,1101,1131,1081,113+0.3%39,900743億9220万-1.04%12.871.65
04/231,1131,1131,1051,110+0.91%18,600741億6946万-1.07%12.831.64
04/221,1171,1171,1001,100-1.2%46,800735億127万-1.87%12.721.63
04/211,1171,1201,1101,113+0.45%26,700743億9220万-0.6%12.871.65
04/181,1081,1101,1051,108+0.15%19,500740億5810万-0.86%12.811.64
04/171,1051,1151,1051,107+1.07%60,600739億4673万-1.01%12.81.64
04/161,0751,0971,0731,095+2.5%58,200731億6717万-2.23%12.661.62
04/151,0831,0881,0681,068-1.38%88,800713億8533万-4.87%12.351.58
04/141,0871,0971,0821,083-0.31%81,900723億8762万-3.87%12.531.6
04/111,0881,0921,0731,087-1.06%81,900726億1035万-3.92%12.561.61
04/101,1001,1101,0951,098+0.92%54,300733億8991万-3.15%12.71.63
04/091,1331,1371,0871,088-5.09%161,400727億2171万-4.2%12.581.61
04/081,1831,1831,1331,147-3.78%275,400766億1951万+0.76%13.261.7
04/071,1831,1981,1831,192-0.28%48,900796億2638万+4.72%13.781.76
04/041,1931,1951,1851,195+0.14%51,300798億4911万+5.29%13.821.77
04/031,1701,1971,1681,193+1.7%69,300797億3774万+5.33%13.81.77
04/021,1751,1871,1701,173+0.72%76,500784億136万+3.74%13.571.74
04/011,1571,1651,1521,165+0.14%81,600778億4453万+3.01%13.471.73
03/311,1371,1671,1351,163+1.9%104,400777億3316万+2.95%13.451.72
03/281,1351,1451,1321,142-0.87%127,200762億8541万+1.12%13.21.69
03/271,1431,1521,1271,152+1.02%83,100769億5360万+2.19%13.321.71
03/261,1171,1421,1121,140+1.18%99,600761億7404万+1.24%13.181.69
03/251,1021,1331,1021,127+2.74%69,900752億8312万+0.06%13.031.67
03/241,0721,1121,0721,097+3.62%78,000732億7854万-2.61%12.681.62
03/201,0601,0651,0551,058-0.16%65,700707億1713万-6.01%12.241.57
03/191,0771,0771,0601,060-1.55%38,700708億2850万-6.11%12.261.57
03/181,0771,0901,0751,077+1.1%22,800719億4215万-4.89%12.451.59
03/171,0671,0731,0621,065+0.16%30,000711億6259万-6%12.311.58
03/141,0831,0901,0581,063-4.92%141,000710億5123万-6.23%12.291.57
03/131,1371,1371,1171,118-2.61%59,700747億2629万-1.38%12.931.66
03/121,1631,1651,1421,148-1.85%24,300767億3087万+1.44%13.281.7
03/111,1671,1721,1651,170-0.14%29,100781億7863万+3.72%13.531.73
03/101,1771,1771,1681,172-0.28%11,700782億8999万+4.06%13.551.73
03/071,1701,1781,1571,175+0.43%33,300785億1272万+4.44%13.591.74
03/061,1431,1751,1431,170+1.45%31,500781億7863万+4.09%13.531.73
03/051,1481,1571,1471,153+1.02%16,500770億6497万+2.52%13.341.71
03/041,1271,1481,1171,142+1.18%15,900762億8541万+1.57%13.21.69
03/031,1331,1331,1051,128-0.44%19,200753億9449万+0.39%13.051.67
02/281,1551,1551,1331,133-1.31%13,500757億2858万+0.65%13.11.68
02/271,1471,1551,1451,148+0.15%9,000767億3087万+1.62%13.281.7
02/261,1401,1571,1321,147-0.72%10,800766億1951万+1.21%13.261.7
02/251,1401,1551,1401,155+1.32%24,600771億7634万+1.58%13.351.71
02/241,1481,1571,1381,1400%12,000761億7404万-0.09%13.181.69
02/211,1051,1401,1051,140+3.64%29,700761億7404万-0.44%13.181.69
02/201,1331,1331,1001,100-2.08%28,200735億127万-4.26%12.721.63
02/191,1251,1301,1231,123-1.32%15,300750億6039万-2.57%12.991.66
02/181,1321,1471,1251,138+1.19%27,300760億6268万-1.44%13.161.69
02/171,1331,1331,1121,125+1.2%16,200751億7175万-2.77%13.011.67
02/141,1251,1251,0931,112-1.19%29,700742億8083万-4.17%12.851.65
02/131,1281,1381,1201,125-0.3%18,600751億7175万-3.18%13.011.67
02/121,1221,1421,1221,128+1.65%26,100753億9449万-3.15%13.051.67
02/101,1581,1581,1101,110+1.99%52,200741億6946万-4.97%12.831.64
02/071,0931,0931,0681,088+2.51%28,200727億2171万-7.14%12.581.61
02/061,0801,0801,0471,062+0.47%34,500709億3986万-9.8%12.281.57
02/051,0551,0671,0331,057+0.79%54,900706億577万-10.53%12.221.56
02/041,1101,1101,0481,048-7.5%84,900700億4894万-11.46%12.121.55
02/031,1521,1551,1201,133-1.59%36,600757億2858万-4.68%13.11.68
01/311,1501,1651,1371,152+0.44%39,900769億5360万-3.38%13.321.71
01/301,1571,1651,1471,147-2.69%32,400766億1951万-3.96%13.261.7
01/291,1501,1801,1481,178+3.82%61,200787億3545万-1.56%13.621.74
01/281,1531,1721,1351,135-1.59%69,600758億3995万-5.34%13.121.68
01/271,1671,1671,1531,153-2.54%52,200770億6497万-4.13%13.341.71
01/241,1931,1981,1831,183-2.34%83,100790億6955万-1.96%13.681.75
01/231,2431,2431,2051,212-1.89%39,900809億6276万+0.14%14.011.79
01/221,2431,2451,2231,235-0.94%30,300825億2188万+1.9%14.281.83
01/211,2581,2581,2371,247-0.27%30,600833億144万+2.78%14.411.85
01/201,2531,2551,2331,250+0.27%45,900835億2417万+3.05%14.451.85
01/171,2221,2501,2221,247+1.22%50,400833億144万+2.78%14.411.85
01/161,2121,2351,2121,232+2.21%63,900822億9915万+1.46%14.241.82
01/151,1821,2051,1821,205+2.12%36,000805億1730万-0.82%13.931.78
01/141,1771,1831,1731,180-0.84%48,900788億4682万-3.04%13.641.75
01/101,1721,1951,1651,190+0.56%81,300795億1501万-2.46%13.761.76
01/091,1821,1871,1631,183+0.71%107,400790億6955万-3.16%13.681.75
01/081,1671,1831,1581,175-1.95%89,700785億1272万-4%13.591.74
01/071,1981,2021,1871,198-0.69%38,400800億7184万-2.26%13.861.77
01/061,2221,2281,1781,207-0.55%68,400806億2867万-1.74%13.951.79
2013
12/301,2081,2181,2081,213+1.68%31,200810億7413万-1.36%14.031.8