株価チャート

2013/12/13～2014/07/29

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
20162/1, 株式併合 5→1
2014
07/291,3001,3401,3001,335-4.3%1,00024億139万+0.45%14.810.8
07/281,4001,4001,3901,395+2.57%1,80025億932万+5.05%15.470.84
07/251,3701,3851,3601,360+0.74%2,80024億4636万+2.8%15.090.81
07/241,3751,3751,3501,350-1.82%80024億2838万+2.2%14.980.81
07/231,3651,3751,3651,375+1.1%80024億7335万+4.25%15.250.82
07/221,3601,3601,3601,360+0.37%40024億4636万+3.34%15.090.81
07/171,3351,3551,3351,355-0.73%40024億3737万+3.28%15.030.81
07/161,3651,3651,3651,365+3.02%20024億5536万+4.28%15.140.82
07/111,3851,3851,3251,325-1.49%3,00023億8341万+1.61%14.70.79
07/101,3551,3551,3401,345-0.37%1,20024億1938万+3.38%14.920.81
07/091,3501,3501,3501,3500%20024億2838万+4.17%14.980.81
07/081,3501,3501,3501,350+1.12%20024億2838万+4.33%14.980.81
07/041,3351,3351,3351,335+0.75%40024億139万+3.49%14.810.8
07/021,3251,3301,3251,325+0.38%80023億8341万+3.03%14.70.79
07/011,3201,3201,3201,320+0.76%20023億7441万+2.96%14.640.79
06/301,2951,3101,2951,310+1.16%1,80023億5642万+2.5%14.530.78
06/271,3051,3051,2851,295-2.26%2,40023億2944万+1.41%14.370.78
06/261,3051,3251,3051,325+0.76%80023億8341万+3.84%14.70.79
06/251,3351,3351,3151,3150%1,60023億6542万+3.22%14.590.79
06/241,3151,3151,3151,315+3.14%20023億6542万+3.3%14.590.79
06/201,3151,3151,2751,2750%60022億9347万+0.39%14.140.76
06/191,2951,2951,2751,2750%60022億9347万+0.47%14.140.76
06/181,2751,2751,2751,2750%20022億9347万+0.79%14.140.76
06/171,2751,2751,2751,275-2.67%40022億9347万+0.95%14.140.76
06/161,3501,3501,3101,3100%60023億5642万+3.89%14.530.78
06/061,2701,3101,2701,310+3.15%60023億5642万+4.13%14.530.78
06/051,2701,2701,2701,270-3.05%20022億8447万+1.11%14.090.76
06/041,3151,3201,2751,310+0.77%2,60023億5642万+4.38%14.530.78
05/291,2601,3001,2601,300-0.38%40023億3844万+3.75%14.420.78
05/281,3051,3051,3051,305+2.76%1,40023億4743万+4.32%14.480.78
05/261,3001,3001,2701,270-0.78%80022億8447万+1.76%14.090.76
05/231,2451,2801,2451,280+3.23%40023億246万+2.65%14.20.77
05/221,2401,2401,2401,2400%20022億3051万-0.56%13.760.74
05/201,2401,2401,2401,240+0.81%20022億3051万-0.64%13.760.74
05/161,2301,2301,2301,230-4.28%60022億1252万-1.52%13.640.74
05/151,2851,2851,2851,285+1.58%20023億1145万+2.96%14.250.77
05/141,2651,2651,2651,265+3.27%20022億7548万+1.52%14.030.76
05/131,2251,2251,2251,2250%20022億353万-1.53%13.590.73
05/121,2251,2251,2251,225+0.41%40022億353万-1.53%13.590.73
05/081,3001,3001,2201,220-5.79%40021億9453万-2.01%13.530.73
05/021,2951,2951,2951,295+3.19%20023億2944万+3.85%14.370.78
04/301,2551,2551,2551,255-1.95%40022億5749万+0.64%13.920.75
04/281,3201,3201,2651,280-0.39%5,60023億246万+2.56%14.20.77
04/251,2901,2901,2851,285+1.98%1,80023億1145万+2.96%14.250.77
04/241,2501,2601,2501,260+0.8%40022億6648万+0.96%13.980.75
04/231,2601,2601,2501,250+6.38%40022億4850万+0.24%13.870.75
04/111,2151,2151,1751,175-2.89%2,00021億1359万-5.7%13.030.7
04/091,2101,2101,2101,210-1.22%20021億7654万-3.2%13.420.72
04/081,2151,2351,2151,225-2%1,60022億353万-2.08%13.590.73
04/071,2501,2501,2501,2500%20022億4850万-0.16%13.870.75
04/031,2501,2501,2501,2500%20022億4850万-0.08%13.870.75
03/281,2501,2501,2501,2500%1,60022億4850万-0.08%13.870.75
03/261,2501,2501,2501,2500%20022億4850万-0.16%13.870.75
03/251,2501,2501,2501,250+1.21%1,20022億4850万-0.4%13.870.75
03/201,2351,2351,2351,235-1.2%20022億2151万-1.75%13.70.74
03/191,2501,2501,2501,250-1.57%20022億4850万-0.64%13.870.75
03/141,2701,2701,2701,2700%20022億8447万+0.79%14.090.76
03/121,2701,2701,2701,270+0.79%20022億8447万+0.79%14.090.76
03/111,2601,2601,2601,260+3.28%20022億6648万-0.08%13.980.75
03/101,2201,2201,2201,2200%20021億9453万-3.33%13.530.73
03/071,2601,2601,2201,2200%40021億9453万-3.56%13.530.73
03/061,2201,2201,2201,220+0.41%20021億9453万-3.71%13.530.73
03/051,2351,2351,2151,215-2.8%60021億8554万-4.33%13.480.73
03/031,2701,2701,2501,250-2.72%60022億4850万-1.73%13.870.75
02/281,2851,2851,2851,285+0.39%1,80023億1145万+0.86%14.250.77
02/271,2701,2801,2701,2800%60023億246万+0.55%14.20.77
02/261,2801,2801,2801,2800%40023億246万+0.63%14.20.77
02/251,2851,2851,2701,280-0.39%1,00023億246万+0.87%14.20.77
02/241,2851,2851,2851,285+2.8%80023億1145万+1.5%14.250.77
02/211,2701,2701,2501,250+1.63%40022億4850万-1.03%13.870.75
02/181,2301,2301,2301,230-2.77%20022億1252万-2.54%13.640.74
02/171,2251,2651,2251,265+2.02%40022億7548万+0.32%14.030.76
02/051,2401,2401,2401,2400%20022億3051万-1.43%13.760.74
02/041,2101,2401,2001,240+0.81%80022億3051万-1.35%13.760.74
01/311,2551,2651,2301,230-2.38%60022億1252万-2.07%13.640.74
01/301,2601,2601,2601,2600%20022億6648万+0.32%13.980.75
01/291,2451,2601,2451,260-4.55%1,40022億6648万+0.4%13.980.75
01/281,3351,3351,3201,320+1.15%1,20023億7441万+5.18%14.640.79
01/271,3101,3851,2901,305+2.35%3,20023億4743万+4.32%14.480.78
01/241,2751,2751,2751,275-0.39%40022億9347万+2.08%14.140.76
01/231,2951,2951,2801,280-0.78%1,00023億246万+2.48%14.20.77
01/211,2901,3051,2901,290+0.39%60023億2045万+3.04%14.310.77
01/201,2851,2851,2851,2850%20023億1145万+2.88%14.250.77
01/171,2851,2851,2851,2850%20023億1145万+3.05%14.250.77
01/151,2751,2851,2751,285+0.39%40023億1145万+3.3%14.250.77
01/141,2851,2851,2801,280-0.78%40023億246万+3.14%14.20.77
01/101,2801,2901,2801,290+0.78%40023億2045万+4.2%14.310.77
01/091,2801,2801,2801,2800%40023億246万+3.56%14.20.77
01/081,2701,2801,2701,280+1.59%40023億246万+3.81%14.20.77
01/071,2601,2601,2601,260+0.4%40022億6648万+2.44%13.980.75
2013
12/301,2451,2551,2401,255+2.87%3,20022億5749万+2.2%13.920.75
12/261,2201,2201,2201,220+0.83%60021億9453万-0.41%13.530.73
12/251,2251,2251,2051,2100%3,80021億7654万-1.22%13.420.72
12/241,2101,2101,2101,2100%60021億7654万-1.14%13.420.72
12/201,2051,2101,2051,210+0.41%1,20021億7654万-1.14%13.420.72
12/191,2051,2051,2051,205+0.42%60021億6755万-1.55%13.370.72
12/181,2001,2001,2001,2000%1,40021億5856万-1.96%13.310.72
12/171,2151,2151,2001,200-1.64%2,00021億5856万-2.04%13.310.72
12/161,2201,2201,2201,220-0.41%60021億9453万-0.49%13.530.73
12/131,2501,2501,2151,225-2%3,20022億353万0%13.590.73