株価チャート

2013/11/21～2014/06/19

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
201412/1, 株式分割 1→2
2014
06/193,0803,0802,8902,935-2.49%134,600261億8020万+14.11%109.0914.14
06/182,8503,0602,8503,010+5.99%218,800268億4920万+18.41%111.8814.5
06/172,8152,8752,7552,840+0.89%82,000253億3280万+13.01%105.5613.68
06/162,9152,9702,8002,815-2.43%116,200251億980万+12.78%104.6313.56
06/132,8952,9952,8602,885-2.04%141,000257億3420万+16.94%107.2313.9
06/122,9003,0002,8802,945-2.16%118,200262億6940万+20.89%109.4614.18
06/113,0003,0902,9753,010-2.59%153,600268億4920万+25.21%111.8814.5
06/103,0003,1452,9103,090+0.32%379,000275億6280万+30.43%114.8514.88
06/093,1503,2653,0603,080+4.05%692,800274億7360万+32.13%114.4814.83
06/062,6553,1402,5702,960+12.12%994,000264億320万+29.09%110.0214.26
06/052,7152,7952,5052,640-6.22%485,200235億4880万+16.87%98.1212.72
06/042,7002,8152,6502,815+14.2%571,400251億980万+25.56%104.6313.56
06/032,5702,5702,4502,465-1.6%156,000219億8780万+10.79%91.6211.87
06/022,3252,5102,3102,505+10.84%250,400223億4460万+12.74%93.1112.06
05/302,3302,3452,2332,260-1.74%65,800212億9462万+2.17%88.7311.5
05/292,2632,3582,2632,300+0.88%83,800216億7152万+3.88%90.311.7
05/282,3452,3652,2332,280-1.94%82,000214億8307万+2.8%89.5211.6
05/272,2652,3602,2282,325+1.31%86,000219億708万+4.59%91.2811.83
05/262,2732,3552,2682,295+2.11%122,600216億2440万+3.1%90.111.68
05/232,1752,2832,1752,248+3.93%98,000211億7684万+1.01%88.2411.43
05/222,1982,2032,1582,1630%53,400203億7594万-2.55%84.911
05/212,0502,1652,0282,163+4.09%76,600203億7594万-2.41%84.911
05/202,1102,1252,0782,078+0.12%35,600195億7503万-6.04%81.5710.57
05/192,1152,1152,0752,075-2.35%69,600195億5148万-6.11%81.4710.56
05/162,1502,1752,1152,125-2.63%69,800200億2260万-4.24%83.4310.81
05/152,2252,2402,1302,183-4.07%104,000205億6438万-2.52%85.6911.1
05/142,5252,5552,2232,275-6.19%441,200214億3596万+1.02%89.3211.57
05/132,4252,4252,4252,425+16.87%13,400228億4932万+7.21%95.2112.34
05/122,1032,1432,0752,075-2.12%38,800195億5148万-8.31%81.4710.56
05/092,1602,1682,1052,120-1.74%23,000199億7548万-6.94%83.2310.79
05/082,1182,2182,1182,158+2.13%38,000203億2882万-5.62%84.7110.98
05/072,1752,1752,0982,113-1.86%32,200199億482万-7.87%82.9410.75
05/022,1532,1752,1052,153+1.18%27,000202億8171万-6.13%84.5110.95
05/012,1002,1752,0682,128+0.24%31,400200億4615万-7.18%83.5310.82
04/302,2382,2502,1202,123-4.18%29,400199億9904万-7.07%83.3310.8
04/282,3052,3352,1532,215-6.74%52,600208億7061万-2.72%86.9611.27
04/252,4202,4202,3452,375-0.42%30,400223億7820万+4.53%93.2512.08
04/242,3152,4132,2882,385+5.3%96,000224億7242万+5.53%93.6412.13
04/232,2802,3352,2502,265-1.84%40,400213億4173万+0.53%88.9311.52
04/222,3532,3752,2882,308-3.95%64,200217億4218万+2.33%90.611.74
04/212,5752,6002,4002,403+0.1%129,200226億3731万+6.59%94.3312.22
04/182,4252,4582,3252,400-0.41%109,200226億1376万+6.48%94.2312.21
04/172,2902,4402,2682,410+6.64%224,600227億798万+6.68%94.6212.26
04/162,1552,2902,0282,260+7.62%196,400212億9462万-0.26%88.7311.5
04/152,1252,3402,0602,100+0.24%263,600197億8704万-7.98%82.4510.68
04/142,0252,1402,0202,095+3.46%84,800197億3992万-9.07%82.2510.66
04/111,9252,0981,9082,025-1.22%141,200190億8036万-12.98%79.510.3
04/102,3532,3682,0352,050-10.87%142,000193億1592万-12.91%80.4910.43
04/092,4552,5252,2602,300-12.71%222,400216億7152万-3.28%90.311.7
04/082,4502,6402,4402,635+5.4%106,400248億2802万+10.16%103.4513.41
04/072,4402,5402,4302,500-0.99%69,800235億5600万+4.38%98.1512.72
04/042,4702,5302,4682,525+2.33%84,200237億9156万+4.73%99.1312.85
04/032,4752,5252,4582,468+1.13%107,000232億4977万+1.29%96.8812.55
04/022,3332,4702,2752,440+5.06%142,400229億9065万-0.29%95.812.41
04/012,3082,3632,2132,323+0.11%93,800218億8352万-5.78%91.1811.82
03/312,4432,4432,2852,320+9.05%121,400218億5996万-6.49%91.0911.8
03/282,0802,1552,0432,128+0.59%68,600200億4615万-14.63%83.5310.82
03/271,9302,1731,9002,115+9.59%137,200199億2837万-15.77%83.0410.76
03/261,9252,0331,8951,930-0.77%63,600181億8523万-23.87%75.779.82
03/252,0902,0931,8651,945-7.71%102,600183億2656万-24.17%76.369.9
03/242,0652,1402,0182,108+2.06%67,400198億5770万-18.63%82.7410.72
03/202,1632,2231,9852,065-6.56%151,000194億5725万-20.85%81.0710.51
03/192,3082,3232,2002,210-4.02%65,000208億2350万-16.07%86.7711.24
03/182,4002,4002,2632,303+0.11%48,600216億9507万-13.34%90.411.71
03/172,4002,4752,2302,300-4.37%92,200216億7152万-14.12%90.311.7
03/142,4052,4502,3852,405-4.75%91,600226億6087万-10.96%94.4212.24
03/132,5802,5802,5052,525-1.75%64,200237億9156万-7%99.1312.85
03/122,6402,6402,5452,570-3.38%82,600242億1556万-5.17%100.913.08
03/112,6702,7352,6252,660+0.38%141,800250億6358万-1.3%104.4413.53
03/102,7202,7202,6302,650-0.93%85,800249億6936万-1.45%104.0413.48
03/072,7502,7902,6552,675-1.11%100,400252億492万-1%105.0213.61
03/062,6402,8752,6402,705+2.08%175,000254億8759万-0.51%106.213.76
03/052,7502,7502,6502,6500%90,200249億6936万-3.28%104.0413.48
03/042,6152,7402,6152,650-2.39%92,400249億6936万-4.02%104.0413.48
03/032,7952,7952,6152,715-6.22%213,200255億8181万-2.37%106.5913.81
03/01株式分割 1→2
02/283,1253,1402,8252,895-8.1%436,000258億2340万+3.25%146.3817.97
02/272,8153,2302,8003,150+15.38%995,400280億9800万+11.27%159.2819.55
02/262,9002,9002,7052,730-6.1%139,200243億5160万-4.38%138.0416.94
02/252,8003,0482,7052,908+7.59%356,400259億3490万+0.4%147.0118.04
02/242,6152,7752,5852,703+4.14%124,800241億630万-7.61%136.6516.77
02/212,6502,6682,5702,595-0.67%84,000231億4740万-12.15%131.2116.1
02/202,6882,7482,5752,613-3.6%112,800233億350万-12.3%132.116.21
02/192,6952,8302,6732,710+1.12%224,400241億7320万-9.85%137.0316.82
02/182,5452,6802,5202,680+3.68%134,000239億560万-11.73%135.5116.63
02/172,5802,7152,4552,585+0.1%150,000230億5820万-15.88%130.7116.04
02/142,6752,7382,4752,583-2.82%177,200230億3590万-16.93%130.5816.03
02/132,7452,7982,6332,658-5.76%198,400237億490万-15.82%134.3716.49
02/122,8353,1252,8182,820-0.18%497,600251億5440万-12.2%142.5917.5
02/103,0003,0232,8032,825-1.48%200,400251億9900万-13.45%142.8417.53
02/072,9853,1232,7882,868+3.89%352,000255億7810万-13.16%144.9917.79
02/062,3752,7602,3732,760+15.72%250,400246億1920万-16.57%139.5617.13
02/052,4702,4702,2132,385+8.04%336,800212億7420万-28.03%120.5914.8
02/042,1702,4182,0282,208-11.96%447,200196億9090万-33.89%111.6213.7
02/032,7402,7532,5052,508-15.43%244,800223億6690万-25.28%126.7915.56
01/313,1903,1902,8902,965-4.82%123,600264億4780万-11.41%149.9218.4
01/303,1333,1533,0703,115-3.63%112,800277億8580万-6.23%157.5119.33
01/293,2453,2903,1903,233+1.97%112,400288億3390万-1.72%163.4520.06
01/283,2253,3203,1403,170+1.04%162,000282億7640万-2.37%160.2919.67
01/273,1753,2253,1283,138-5.21%242,400279億8650万-2.44%158.6419.47
01/243,4853,4953,3003,310-6.89%386,000295億2520万+3.47%167.3720.54
01/233,8003,8033,5353,555-5.45%392,800317億1060万+11.9%179.7522.06
01/223,7253,8203,6353,760+0.27%225,200335億3920万+19.67%190.1223.33
01/213,9754,0203,7353,750+3.59%1,102,400334億5000万+20.58%189.6123.27
01/203,5033,7203,4383,620+4.93%387,600322億9040万+17.95%183.0422.46
01/173,2033,5853,2003,450+7.73%270,000307億7400万+13.71%174.4421.41
01/163,3503,3503,1503,203-3.03%189,200285億6630万+6.25%161.9319.87
01/153,5003,5483,3033,303-4.34%313,600294億5830万+9.61%166.9920.49
01/143,5253,6853,4003,453-4.1%469,200307億9630万+15.66%174.5721.43
01/103,3753,8003,3003,600+3.15%714,400321億1200万+21.95%182.0322.34
01/093,7333,7703,4003,490-7.73%549,600311億3080万+19.48%176.4721.66
01/084,1284,1683,7583,783-6.08%746,000337億3990万+30.39%191.2623.47
01/074,1254,2753,6284,028-2.36%1,298,000359億2530万+40.04%203.6524.99
01/063,8754,7133,7834,125+9.27%5,032,400367億9500万+45.61%208.5825.6
2013
12/303,1753,7753,1303,775+24.79%3,002,000336億7300万+35.35%190.8823.43
12/272,8903,0482,6903,025+4.67%330,400269億8300万+8.58%152.9618.77
12/263,1103,1102,8902,890-4.23%486,000257億7880万+3.03%146.1317.93
12/252,7253,0632,6333,018+14.08%1,535,200269億1610万-152.5818.73
12/242,3452,6452,3452,645+16.52%229,200235億9340万-133.7416.41
12/202,3402,3502,2552,270-2.99%133,200202億4840万-114.7814.09
12/192,2952,3732,2552,340+2.07%200,400208億7280万-118.3214.52
12/182,1252,3682,1252,293+4.92%235,200204億4910万-115.9214.23
12/172,4532,5032,1252,185-9.15%295,600194億9020万-110.4813.56
12/162,7002,7182,4032,405-10.68%179,600214億5260万-121.6114.92
12/132,7752,8002,6752,693-2.62%153,600240億1710万-136.1416.71
12/122,6502,7932,5902,765+2.98%332,800246億6380万-139.8117.16
12/113,0003,0002,6732,685-9.21%629,600239億5020万-135.7616.66
12/102,7383,1502,6782,958+8.23%1,651,200263億8090万-149.5418.35
12/092,7782,8382,6552,733-0.64%302,400243億7390万-138.1716.96
12/063,0503,1382,7302,750-6.78%422,400245億3000万-139.0517.07
12/053,0583,1752,9132,950-7.09%736,400263億1400万-149.1618.31
12/042,6403,1932,6053,175+22.12%1,306,800283億2100万-160.5419.7
12/032,5752,8202,5752,600-0.86%397,600231億9200万-131.4716.13
12/022,7702,8452,5502,623-6.76%477,600233億9270万-132.616.27
11/292,9732,9752,7232,813-6.25%585,600250億8750万-142.2117.45
11/283,1083,1502,9553,000-5.14%928,800267億6000万-151.6918.62
11/273,0253,3652,9753,163+7.11%2,025,600282億950万-159.9119.63
11/263,2483,3132,9132,953-2.32%1,340,800263億3630万-149.2918.32
11/253,4703,5803,0183,023-18.2%2,043,600269億6070万-152.8318.76
11/223,8734,2253,3253,695+5.35%6,322,400329億5940万-186.8322.93
11/212,9433,6932,8753,5080%2,337,200312億8690万-177.3521.77