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
05/30233233227229-0.43%62,90086億3330万-10.2%19.752.06
05/29227232227230+1.32%73,80086億7100万-10.51%19.842.07
05/28225231225227+0.44%68,10085億5790万-12.36%19.582.04
05/27233233225226-1.74%69,40085億2020万-13.41%19.492.03
05/26236238228230+1.77%92,10086億7100万-12.88%19.842.07
05/23224228223226+1.35%91,10085億2020万-15.04%19.492.03
05/22227229219223+2.76%174,40084億710万-16.79%19.242.01
05/21210224210217-8.82%352,60081億8090万-19.63%18.721.95
05/20236240235238-0.42%49,90089億7260万-12.5%20.532.14
05/19247254238239-5.53%50,60090億1030万-12.45%20.622.15
05/16255259251253-1.56%35,80095億3810万-8%21.822.28
05/15263265257257-2.65%37,10096億8890万-7.22%22.172.31
05/14260267258264+0.76%21,10099億5280万-5.04%22.772.37
05/13270272255262-1.13%75,00098億7740万-6.43%22.62.36
05/12269276264265-3.64%53,40099億9050万-5.69%22.862.38
05/09279279272275+0.73%36,800103億6750万-2.48%23.722.47
05/08274278273273-0.36%22,500102億9210万-3.53%23.552.46
05/07284284274274-3.52%34,500103億2980万-3.52%23.642.46
05/02277284277284+1.43%24,800107億680万-0.35%24.52.55
05/01274281273280+1.45%47,300105億5600万-1.75%24.152.52
04/30280280271276-0.72%55,800104億520万-3.16%23.812.48
04/28273279273278-0.71%46,400104億8060万-2.46%23.982.5
04/25277286276280+1.08%47,000105億5600万-1.75%24.152.52
04/24279286277277-2.12%31,600104億4290万-2.46%23.892.49
04/23281284277283+1.07%53,800106億6910万0%24.412.54
04/22286288276280-1.75%86,500105億5600万-0.71%24.152.52
04/21293293282285-0.7%60,400107億4450万+1.06%24.582.56
04/18293293283287-0.35%79,400108億1990万+1.77%24.762.58
04/17300300285288-0.35%123,300108億5760万+2.49%24.842.59
04/16271293271289+8.24%219,700108億9530万+2.48%24.932.6
04/15268277267267-0.74%68,400100億6590万-5.32%23.032.4
04/14266273266269-1.47%62,300101億4130万-4.95%23.22.42
04/11270277262273-1.44%114,800102億9210万-3.87%23.552.46
04/10290292274277-3.15%83,800104億4290万-2.81%23.892.49
04/09286292279286-1.04%108,500107億8220万0%24.672.57
04/08292294288289-2.36%91,900108億9530万+1.05%24.932.6
04/07297300294296-2.31%87,100111億5920万+3.5%25.532.66
04/04299303295303+1.68%165,400114億2310万+5.94%26.142.72
04/03297304296298+1.02%123,800112億3460万+4.2%25.712.68
04/02292301291295+2.43%176,700111億2150万+3.15%25.452.65
04/01291297288288-2.37%175,200108億5760万+0.7%24.842.59
03/31298309293295-1.67%560,900111億2150万+3.15%25.452.65
03/28290313290300+2.74%617,500113億1000万+5.63%25.882.7
03/27281297278292+3.91%329,300110億840万+3.55%25.192.63
03/26270282270281+4.07%185,400105億9370万0%24.242.53
03/25277278269270-0.37%146,100101億7900万-3.57%23.292.43
03/24257272255271+7.97%165,000102億1670万-2.87%23.382.44
03/20262280250251-3.83%175,90094億6270万-9.71%21.652.26
03/19264270261261-2.25%99,90098億3970万-6.12%22.512.35
03/18270279265267-0.37%134,000100億6590万-3.96%23.032.4
03/17274281266268-3.25%127,900101億360万-3.6%23.122.41
03/14277288276277-3.15%99,700104億4290万0%23.892.49
03/13292292285286-1.04%87,500107億8220万+3.62%24.672.57
03/12292293287289-1.37%44,500108億9530万+5.47%24.932.6
03/11298299291293+1.03%69,600110億4610万+8.12%25.272.63
03/10295295285290-2.36%159,300109億3300万+7.41%25.022.61
03/07306306295297-0.67%146,200111億9690万+10.41%25.622.67
03/06304304298299-0.33%127,500112億7230万+11.15%25.792.69
03/05296302288300+2.74%211,600113億1000万+11.52%25.882.7
03/04281294277292+3.55%177,800110億840万+8.55%25.192.63
03/03298298275282-4.08%307,800106億3140万+4.83%24.332.54
02/28306310288294-3.61%429,000110億8380万+8.49%25.362.64
02/273013162983050%635,800114億9850万+12.13%26.312.74
02/26295312290305+3.04%547,700114億9850万+11.72%26.312.74
02/25292299287296+1.02%601,500111億5920万+8.42%25.532.66
02/24311317285293+17.67%3,266,100110億4610万+6.55%25.272.63
02/21247250242249+0.4%61,40093億8730万-9.78%21.482.24
02/20248251234248-0.4%95,60093億4960万-11.11%21.392.23
02/19252258246249-2.73%82,50093億8730万-11.7%21.482.24
02/18253257243256+3.23%89,90096億5120万-10.49%22.082.3
02/17248252230248+1.22%85,70093億4960万-13.89%21.392.23
02/14253255235245-3.16%165,30092億3650万-15.52%21.132.2
02/13264265252253-5.95%94,60095億3810万-13.36%21.822.28
02/12270275263269+1.89%219,800101億4130万-8.19%23.22.42
02/10256271248264+7.76%169,80099億5280万-10.51%22.772.37
02/07254256245245-0.41%96,00092億3650万-17.23%21.132.2
02/06248251240246+2.93%140,80092億7420万-17.45%21.222.21
02/05246246230239+6.7%199,60090億1030万-20.07%20.622.15
02/04215242211224-12.16%353,90084億4480万-25.58%19.322.01
02/03263274255255-8.27%260,00096億1350万-15.56%222.29
01/31295299268278-4.14%243,000104億8060万-7.95%23.982.5
01/30295300285290-5.54%297,300109億3300万-3.65%25.022.61
01/29297315296307+5.86%214,300115億7390万+2.33%26.482.76
01/28291304290290-3.01%199,700109億3300万-3.01%25.022.61
01/27305308298299-5.38%242,300112億7230万+0.34%25.792.69
01/24317326313316-3.66%352,300119億1320万+6.04%27.262.84
01/23322345317328+1.55%1,072,700123億6560万+10.07%28.292.95
01/223253263203230%263,600121億7710万+7.67%27.862.9
01/21328331323323-3%201,500121億7710万+6.95%27.862.9
01/20320336319333+4.06%339,000125億5410万+10.63%28.722.99
01/17320333317320-1.54%225,000120億6400万+7.74%27.62.88
01/16329337320325-0.61%417,600122億5250万+10.92%28.032.92
01/15332343322327-3.82%885,200123億2790万+13.15%28.212.94
01/14302373297340+12.58%2,764,900128億1800万+19.3%29.333.06
01/10301308298302+1.68%427,200113億8540万+7.47%26.052.72
01/09296300290297+0.34%196,600111億9690万+6.45%25.622.67
01/08294305285296-0.34%489,300111億5920万+7.25%25.532.66
01/07300302296297-1.98%156,400111億9690万+8.79%25.622.67
01/06309309297303-0.66%484,500114億2310万+11.81%26.142.72
2013
12/30296309290305+3.04%1,115,200114億9850万+13.81%26.312.74