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
2014
05/30211212203206-0.96%231,00053億4615万+3%29.376.06
05/29210212208208+0.48%294,60053億9806万+3.48%29.656.12
05/28198208197207+5.61%479,10053億7210万+2.99%29.516.09
05/27198200196196-1.01%237,70050億8663万-2.97%27.945.77
05/26199201196198+2.06%290,30051億3853万-2.46%28.235.82
05/23193199193194+1.57%299,70050億3473万-4.9%27.665.71
05/22190197189191+1.6%288,20049億5687万-7.28%27.235.62
05/21183189182188+1.08%161,40048億7901万-9.62%26.85.53
05/20184189183186-0.53%257,50048億2711万-11.85%26.525.47
05/19192195185187-5.08%390,80048億5306万-12.21%26.665.5
05/16198200192197-2.48%271,10051億1258万-8.8%28.095.8
05/152022091962020%515,20052億4234万-7.34%28.85.94
05/14192212189202+6.88%868,20052億4234万-8.18%28.85.94
05/13188193186189+2.16%396,10049億496万-15.25%26.945.56
05/12198199185185-6.09%396,00048億116万-18.14%26.375.44
05/09198201196197-1.5%219,00051億1258万-13.97%28.095.8
05/08202203197200-0.5%248,00051億9044万-13.79%28.515.88
05/07203205198201-2.43%265,30052億1639万-14.1%28.665.91
05/02205209203206+0.49%286,90053億4615万-12.34%29.376.06
05/01199205196205+0.99%366,10053億2020万-13.5%29.236.03
04/30210210199203-0.49%426,20052億6830万-14.71%28.945.97
04/28210211203204-4.67%429,70052億9425万-14.64%29.086
04/25215219213214-0.47%222,00055億5377万-11.2%30.516.3
04/24218221215215-2.71%300,60055億7972万-11.16%30.656.32
04/23221221213221+1.38%407,60057億3544万-9.43%31.516.5
04/22225227213218-2.68%651,30056億5758万-11.02%31.086.41
04/21223230220224-1.75%879,50058億1329万-9.31%31.936.59
04/18231232226228-0.44%427,90059億1710万-8.06%32.56.71
04/17227234226229+1.78%549,00059億4305万-8.03%32.656.74
04/16223227220225+0.9%715,20058億3924万-10%32.086.62
04/15245246223223-6.69%1,227,10057億8734万-11.86%31.796.56
04/14247254235239-9.13%1,231,00062億258万-6.64%34.077.03
04/11238267236263+7.79%1,191,60068億2543万+2.73%37.497.74
04/10259263240244-4.31%695,20063億3234万-4.31%34.797.18
04/09259266254255-2.3%566,60066億1781万-0.39%36.357.5
04/082582782572610%1,228,30067億7352万+2.35%37.217.68
04/07260269256261-1.88%838,00067億7352万+2.76%37.217.68
04/04255266254266+1.92%751,10069億329万+5.14%37.927.83
04/03268270257261-2.97%707,20067億7352万+3.98%37.217.68
04/02260269255269+5.08%1,614,40069億8114万+7.6%38.357.91
04/01255257251256+0.39%485,20066億4376万+2.81%36.57.53
03/31247263245255+6.25%1,424,90066億1781万+2.41%36.357.5
03/28244246239240+0.42%582,80062億2853万-3.23%34.227.06
03/27231239221239+0.84%795,00062億258万-3.63%34.077.03
03/26235244234237+0.42%580,00061億5067万-4.44%33.796.97
03/25246249236236-4.84%811,30061億2472万-4.84%33.656.94
03/24243254240248+3.77%973,30064億3615万0%35.367.3
03/20257263236239-8.78%1,654,90062億258万-2.85%34.077.03
03/19260284258262+3.56%2,991,50067億9948万+6.5%37.357.71
03/18259261251253+0.4%632,30065億6591万+3.27%36.077.44
03/17250263248252+1.61%1,185,20065億3995万+3.28%35.937.41
03/14258268247248-1.98%3,243,80064億3615万+2.06%35.367.3
03/13274278248253-4.89%2,083,00065億6591万+4.12%36.077.44
03/12288306265266-9.83%4,758,00069億329万+9.92%37.927.83
03/11289325280295+0.68%15,376,90076億5590万+22.41%42.068.68
03/10272315270293+14.45%15,025,40076億400万+22.08%41.778.62
03/07246258245256+5.79%2,160,90066億4376万+6.67%36.57.53
03/06247247242242-1.63%455,30062億8043万+1.26%34.57.12
03/05246250242246+2.07%1,029,20063億8424万+2.5%35.077.24
03/042372522362410%1,627,40062億5448万+0.42%34.367.09
03/03235269226241+5.24%5,721,20062億5448万+0.84%34.367.09
02/282282332242290%404,70059億4305万-4.18%32.656.74
02/27230237229229-2.14%300,40059億4305万-4.18%32.656.74
02/26233242233234-2.09%354,00060億7281万-2.09%33.366.88
02/25244248237239-1.65%482,50062億258万0%34.077.03
02/24246250240243+1.67%579,00063億638万+1.67%34.657.15
02/21240250237239+1.7%857,90062億258万0%34.077.03
02/20228240225235+1.29%631,50060億9877万-1.67%33.56.91
02/19240242230232-4.92%557,40060億2091万-2.52%33.086.83
02/18229247223244+6.55%867,00063億3234万+2.52%34.797.18
02/17225229214229+3.62%531,70059億4305万-3.78%32.656.74
02/14225232217221-1.78%600,70057億3544万-7.14%31.516.5
02/13231232221225-3.02%683,50058億3924万-5.86%32.086.62
02/12237245232232-2.11%651,70060億2091万-3.73%33.086.83
02/10240241233237+1.72%637,30061億5067万-2.07%33.796.97
02/07255256231233-2.51%1,507,10060億4686万-4.12%33.226.85
02/06245253236239-1.24%1,495,50062億258万-1.65%34.077.03
02/05240260226242+11.52%5,229,70062億8043万-0.41%34.57.12
02/04235256210217-21.09%4,452,70056億3163万-9.96%30.946.38
02/03297338265275-5.5%16,451,60071億3686万+14.58%39.218.09
01/31255291252291+17.81%6,224,10075億5209万+23.31%41.498.56
01/30251262246247-7.49%1,941,30064億1019万+6.01%35.227.27
01/29247279236267+8.1%4,834,50069億2924万+16.09%38.077.86
01/28237286227247+13.82%8,405,40064億1019万+8.33%35.227.27
01/27224225216217-6.06%774,80056億3163万-3.98%30.946.38
01/24229235226231-0.43%619,90059億9496万+2.67%32.936.8
01/232322542302320%2,709,00060億2091万+3.57%33.086.83
01/22231236230232-0.85%456,20060億2091万+4.04%33.086.83
01/21239241233234-2.5%367,50060億7281万+5.41%33.366.88
01/20238241232240+1.69%507,30062億2853万+8.6%34.227.06
01/17227239225236+3.06%1,023,60061億2472万+7.76%33.656.94
01/16230235224229+0.44%494,90059億4305万+5.05%32.656.74
01/152322332232280%456,40059億1710万+5.07%32.516.71
01/14241244228228-5.79%699,10059億1710万+5.56%32.516.71
01/10242243237242+1.68%485,70062億8043万+12.56%34.57.12
01/09246252236238-4.03%779,40061億7662万+11.21%33.937
01/08250255242248-2.36%592,90064億3615万+16.43%35.367.3
01/07261265246254-4.51%946,70065億9186万+20.38%36.217.47
01/06271273248266+1.92%1,539,30069億329万+27.27%37.927.83
2013
12/30250303237261+13.97%6,575,90067億7352万+26.09%37.217.68