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
05/301,8001,8171,6151,695-3.14%147,80038億2408万+12.85%-4.37
05/291,5201,7501,5111,750+20.69%90,00039億4817万+16.28%-4.52
05/281,4231,4501,3861,450+4.09%21,30032億7134万-3.85%-3.74
05/271,4801,4801,3801,393-4.46%22,40031億4274万-8.54%-3.59
05/261,4001,4831,3821,458+4.14%24,60032億8939万-5.32%-3.76
05/231,3691,5201,3691,400+2.49%43,50031億5854万-9.85%-3.61
05/221,3251,3801,3031,366+3.48%16,10030億8183万-12.77%-3.52
05/211,2381,3201,2381,320+3.53%16,70029億7805万-16.61%-3.41
05/201,2501,2951,2501,275+1.76%16,10028億7652万-20.56%-3.29
05/191,3461,3801,2401,253-7.6%23,40028億2689万-22.94%-3.23
05/161,4201,4201,3471,356-6.48%23,70030億5927万-17.97%-3.5
05/151,3661,5001,3651,450-1.02%32,80032億7134万-13.28%-3.74
05/141,3651,5001,3551,465+9.66%64,00033億518万-13.26%-3.78
05/131,3311,3591,2901,336+1.44%39,30030億1414万-21.83%-3.45
05/121,4041,4041,3001,317-4.91%29,00029億7128万-23.87%-3.4
05/091,4111,4321,3541,385-3.48%48,60031億2469万-20.99%-3.57
05/081,5181,5451,4351,435-5.28%22,60032億3750万-19.06%-3.7
05/071,6251,6251,4501,515-6.77%37,90034億1799万-15.88%-3.91
05/021,6771,6791,6201,625-3.1%10,40036億6616万-11.3%-4.19
05/011,6381,6771,6051,677+2.44%8,30037億8347万-9.6%-4.33
04/301,6941,7301,6021,637-3.71%20,60036億9323万-12.6%-4.22
04/281,6891,8601,6891,700-1.68%21,90038億3537万-9.77%-4.39
04/251,7611,8001,6901,729-1.82%10,90039億79万-8.32%-4.46
04/241,7981,7991,7611,761-2.06%4,00039億7299万-6.48%-4.54
04/231,7971,7981,7801,798+1.52%4,00040億5646万-4.51%-4.64
04/221,8561,8561,7711,771-3.38%6,70039億9555万-6.2%-4.57
04/211,8071,8761,8001,833+0.16%16,50041億3543万-3.37%-4.73
04/181,8081,8301,7571,830+1.84%19,50041億2866万-4.09%-4.72
04/171,7601,8601,7321,797-0.11%19,40040億5421万-6.41%-4.64
04/161,6701,8221,6361,799+5.2%56,50040億5872万-7.03%-4.64
04/151,7601,7811,6551,710-5%34,40038億5793万-12.4%-4.41
04/141,8231,8681,7841,800-3.38%15,20040億6098万-8.95%-4.64
04/111,7751,8871,7111,863+2.99%30,60042億311万-6.33%-4.81
04/101,9431,9431,8061,809-6.22%30,40040億8128万-9.55%-4.67
04/091,8131,9431,8131,929+4.84%18,40043億5201万-4.22%-4.98
04/081,8341,8961,8211,840-1.18%22,50041億5122万-9.05%-4.75
04/071,9161,9261,8521,862-4.81%34,20042億85万-8.59%-4.8
04/041,9002,0371,8911,956+4.04%69,70044億1293万-4.82%-5.05
04/031,8531,8901,8341,880-0.53%41,30042億4146万-9.22%-4.85
04/021,8901,9381,8001,8900%80,80042億6402万-9.66%-4.88
04/012,0852,1011,8221,890-11.48%122,00042億6402万-10.76%-4.88
03/312,2852,2852,0852,135-6.56%50,60048億1677万-0.47%-5.51
03/282,2702,3002,1902,285+3.72%26,50051億5518万+5.93%-5.9
03/272,3222,4202,2002,203+3.82%122,30049億7018万+2.27%-5.68
03/261,8202,1221,8202,122+11.68%91,00047億8744万-1.8%-5.48
03/251,6802,1391,6801,900+8.57%121,70042億8659万-12.24%-4.9
03/241,7501,7941,6901,750+6.06%50,80039億1125万-19.69%-4.47
03/201,7461,7611,6051,650-6.36%86,20036億8775万-25.1%-4.22
03/191,9141,9201,7111,762-8.94%90,80039億3807万-20.88%-4.5
03/182,0362,0451,8801,935-3.35%57,60043億2472万-14.19%-4.94
03/172,0602,0602,0022,002-4.39%40,70044億7447万-12.31%-5.12
03/142,0702,1442,0702,094-2.38%31,70046億8009万-8.68%-5.35
03/132,1212,1832,1212,145-0.92%24,60047億9407万-6.7%-5.48
03/122,2062,2072,1382,165-3.13%30,90048億3877万-5.95%-5.53
03/112,2572,3102,2152,235-3.79%30,60049億9522万-3.41%-5.71
03/102,1502,3452,1202,323+10.09%82,60051億9190万-0.85%-5.94
03/072,1802,1802,0822,110-1.12%39,70047億1585万-11.27%-5.39
03/062,1502,1592,1122,134-1.16%31,70047億6949万-12.25%-5.45
03/052,2112,2122,1222,159+0.28%33,70048億2536万-13.22%-5.52
03/042,1122,2172,1122,153-1.15%20,60048億1195万-15.37%-5.5
03/032,2502,2502,0002,178-6.4%71,20048億6783万-16.2%-5.57
02/282,3802,4202,3252,327-1.15%25,20052億1154万-12.81%-5.96
02/272,3602,4702,3102,354-2.32%31,80052億7201万-13.96%-6.03
02/262,4352,4982,4012,410-4.93%42,00053億9743万-14.3%-6.17
02/252,7112,7402,5162,535-1.02%73,90056億7738万-11.8%-6.49
02/242,4092,6092,3662,561+5.78%90,20057億3561万-12.68%-6.56
02/212,2892,6402,2642,421+9.1%229,50054億246万-18.37%-6.18
02/202,3222,3762,2052,219-7.27%64,90049億5169万-25.64%-5.66
02/192,1712,4042,1502,393+8.28%112,90053億3997万-19.97%-6.11
02/182,3002,3192,1502,210-1.56%45,40049億3161万-26.16%-5.64
02/172,3952,4382,2222,245-4.71%39,10050億971万-25.19%-5.73
02/142,3502,3952,2192,356+4.25%48,40052億5741万-21.52%-6.01
02/132,4812,4812,2562,260-8.02%56,70050億4319万-24.94%-5.77
02/122,4882,6722,4402,457-6.22%156,60054億8279万-18.7%-6.27
02/102,2202,6802,2202,620+16.44%249,70058億4653万-13.56%-6.68
02/072,3202,3302,1862,250-0.66%78,20050億2087万-26.04%-5.74
02/062,3002,3742,1012,265+2.95%185,70050億5434万-26.15%-5.78
02/052,5662,6662,0112,200-10.79%244,50049億930万-28.8%-5.61
02/042,4662,5882,4662,466-16.86%190,40055億287万-20.99%-6.29
02/033,1403,1402,8402,966-7.31%69,90066億1862万-5.54%-7.57
01/313,3803,4202,9503,200-7.25%103,50071億4080万+1.72%-8.16
01/303,3603,4503,0103,450-2.82%75,80076億9867万+9%-8.8
01/293,4753,6403,4303,550+0.14%58,60079億2182万+10.87%-9.06
01/283,6003,8003,3703,545+0.42%88,40079億1066万+9.24%-9.04
01/273,5753,7753,3253,530-10.06%185,90078億7719万+7.75%-9.01
01/243,8204,0003,7203,925-2.36%101,90087億5863万+19.66%-10.01
01/234,0054,3203,8904,020-5.19%262,00089億7063万+23.24%-10.26
01/224,3804,5003,9304,240+7.07%518,80094億6156万+29.7%-10.82
01/214,0004,0403,6003,960-1.37%435,30087億9714万+20.22%-10.06
01/204,0804,0803,8554,015+18.79%823,80089億1932万+21.56%-10.2
01/173,2403,3803,1353,380+17.52%553,00075億867万+3.05%-8.58
01/162,6762,8762,6172,876+21.04%528,40063億8903万-12.66%-7.3
01/152,3472,4272,3402,376-3.81%156,90052億7828万-27.96%-6.03
01/142,4002,4902,2822,470+2.92%126,20054億8710万-25.22%-6.27
01/102,3662,4402,3112,400+5.91%155,30053億3160万-27.03%-6.1
01/092,5602,5662,2462,266-12.31%249,60050億3391万-30.51%-5.76
01/082,6192,6812,5502,584+1.61%93,60057億4035万-19.95%-6.56
01/072,6902,7252,5062,543-4.97%149,90056億4927万-19.88%-6.46
01/062,8002,8002,6402,676-7.34%121,10059億4473万-14.29%-6.8
2013
12/302,8382,8882,7332,8880%127,10064億1569万-5.68%-7.33