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
20216/1, 株式分割 1→2
2014
05/30295305295296-0.51%72,00031億8342万-0.84%48.112.67
05/29290297288297+2.59%38,40031億9958万-0.67%48.362.68
05/28295299286290+1.58%50,60031億1878万-3.5%47.142.62
05/27283287282285-0.18%26,20030億7030万-5%46.42.58
05/26282287280286+1.24%20,00030億7569万-5.15%46.492.58
05/23276284275282+2.55%26,60030億3798万-6.31%45.922.55
05/22272276271275+0.92%23,80029億6257万-8.94%44.782.48
05/21270276270273-1.8%42,40029億3564万-10.07%44.372.46
05/202742802672780%67,60029億8950万-8.42%45.182.51
05/19280290274278-1.77%41,40029億8950万-8.72%45.182.51
05/16288288280283-1.91%37,60030億4337万-7.38%462.55
05/15294294284288-1.87%36,00031億262万-5.88%46.892.6
05/14292297290294-1.01%29,40031億6187万-4.4%47.792.65
05/13305308285297-3.58%77,00031億9419万-3.73%48.282.68
05/12312320305308-1.28%39,20033億1269万-0.16%50.072.78
05/09312315310312-1.11%21,40033億5578万+1.47%50.722.81
05/08323325315315-1.56%24,00033億9349万+2.61%51.292.85
05/07320323317320+0.47%22,20034億4736万+4.23%52.12.89
05/02314319309319+1.43%25,00034億3120万+3.75%51.862.88
05/01311315306314+1.13%41,40033億8272万+2.61%51.132.84
04/30325330308311-4.17%72,40033億4501万+1.8%50.562.81
04/28323330319324+1.89%79,20034億9045万+6.58%52.752.93
04/25310318310318+3.08%16,80034億2581万+4.95%51.782.87
04/24315315309309-2.22%13,40033億2347万+2.15%50.232.79
04/23318320306316-0.47%33,40033億9888万+4.47%51.372.85
04/22310325307317+3.59%87,80034億1504万+5.32%51.612.86
04/21301306299306+2.34%23,20032億9653万+2%49.822.77
04/18302302298299-0.83%8,40032億2112万-0.33%48.682.7
04/17304305300302+0.33%15,80032億4805万+0.17%49.092.72
04/16299301297301+1.35%12,80032億3728万-0.17%48.932.72
04/15296302294297+1.89%15,40031億9419万-1.82%48.282.68
04/142903002902910%28,20031億3494万-3.96%47.382.63
04/11294297291291-3.16%36,80031億3494万-4.28%47.382.63
04/10313313296301-2.44%36,20032億3728万-1.48%48.932.72
04/09311314305308+0.82%28,40033億1808万+0.65%50.152.78
04/08310310302306-2.86%21,00032億9115万+0.16%49.742.76
04/07301315298315+4.83%24,40033億8810万+3.11%51.212.84
04/04298303298300-0.33%14,40032億3190万-1.64%48.852.71
04/03300302296301+0.5%16,00032億4267万-1.31%49.012.72
04/02299303299300-0.17%20,00032億2651万-2.12%48.772.71
04/01293306290300-2.91%66,40032億3190万-1.96%48.852.71
03/31311320309309-2.98%45,20033億2885万+0.65%50.312.79
03/28323324303319+8.7%60,20034億3120万+3.41%51.862.88
03/27296296289293+1.21%22,40031億5648万-4.87%47.712.65
03/26289297289290+0.17%14,80031億1878万-6.01%47.142.62
03/25298299288289-2.86%13,40031億1339万-6.47%47.062.61
03/24298301292298+2.06%21,40032億496万-3.72%48.442.69
03/20303303277292-3.64%72,40031億4032万-5.66%47.462.63
03/19307310296303+0.17%35,20032億5883万-2.1%49.252.73
03/18298303298302+2.03%18,60032億5344万-2.27%49.172.73
03/17302308291296-1.66%27,20031億8880万-4.21%48.22.67
03/14309312301301-5.49%43,80032億4267万-2.59%49.012.72
03/13320325319319-0.78%13,20034億3120万+3.41%51.862.88
03/12323327321321-0.93%30,40034億5813万+4.56%52.272.9
03/11325325320324+2.21%19,00034億9045万+6.23%52.752.93
03/10315323312317+2.26%29,40034億1504万+4.62%51.612.86
03/07317317305310-0.96%25,60033億3963万+1.97%50.472.8
03/06321321312313-0.95%12,20033億7194万+2.62%50.962.83
03/05310316305316+2.93%15,00034億426万+3.27%51.452.86
03/04295307293307+3.72%10,00033億731万+0.33%49.992.77
03/03302302294296-2.15%25,20031億8880万-3.27%48.22.67
02/28305308300303-2.1%27,80032億5883万-1.79%49.252.73
02/27315315308309-1.75%12,60033億2885万-0.32%50.312.79
02/26316318311315-0.94%17,00033億8810万+0.8%51.212.84
02/25328328317318-1.85%24,20034億2042万+1.44%51.72.87
02/24325327316324+0.94%12,80034億8506万+2.7%52.672.92
02/21314324314321+0.63%32,00034億5274万+1.75%52.182.9
02/20313320301319+2.41%44,00034億3120万+0.79%51.862.88
02/19303312303311+1.97%25,60033億5040万-1.58%50.642.81
02/18294305293305+4.45%45,60032億8576万-3.79%49.662.76
02/17295295284292+0.34%32,80031億4571万-8.46%47.542.64
02/14297297286291-1.69%35,40031億3494万-9.35%47.382.63
02/13305308295296-1.99%30,80031億8880万-8.36%48.22.67
02/12302306300302+1.51%31,20032億5344万-7.08%49.172.73
02/10305308298298+1.02%53,60032億496万-9.02%48.442.69
02/07301301293295+1.55%54,40031億7264万-10.76%47.952.66
02/06275296275290+4.88%36,60031億2417万-12.65%47.222.62
02/05283288267277+2.98%102,00029億7873万-16.97%45.022.5
02/04274285265269-9.29%191,40028億9255万-19.61%43.722.43
02/03315320294296-8.92%158,00031億8880万-11.38%48.22.67
01/31334341320325-2.55%47,80035億122万-2.69%52.922.94
01/30348348326334-2.2%55,60035億9279万+0.15%54.33.01
01/29327341325341+7.74%64,80036億7359万+2.71%55.523.08
01/28317329317317-0.78%71,80034億965万-4.38%51.532.86
01/27327333319319-6.45%150,80034億3658万-3.33%51.942.88
01/24340346340341-1.73%57,40036億7359万+3.33%55.523.08
01/23353358347347-2.8%87,00037億3823万+5.47%56.53.14
01/22358360350357+1.56%74,60038億4596万+8.51%58.133.23
01/21354359349352-0.28%62,00037億8670万+7.16%57.233.18
01/20343362337353+4.6%158,00037億9748万+7.8%57.393.19
01/17335340333337+1.05%36,40036億3050万+3.37%54.873.05
01/16336338320334-0.45%110,00035億9279万+1.99%54.33.01
01/15335340333335+0.3%40,00036億895万+2.45%54.553.03
01/14340340325334-2.2%62,60035億9818万+1.83%54.383.02
01/10337345336342+1.49%86,80036億7897万+3.8%55.63.09
01/09348351335337-3.3%111,60036億2511万+1.97%54.793.04
01/08347362345348-1.83%169,40037億4900万+5.45%56.663.14
01/07352358337355+0.71%156,00038億1902万+7.42%57.723.2
01/06348357335352-3.03%244,40037億9209万+6.67%57.313.18
2013
12/30376425363363+2.54%2,070,20039億1059万+9.67%59.13.28