株価チャート

2013/12/17～2014/05/30

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
201712/1, 株式併合 5→1
2014
05/302,7552,8452,7552,795+1.64%1,400107億1267万+1.53%11.520.55
05/292,7502,7502,7502,750-1.43%600105億4020万-0.04%11.330.54
05/282,7902,7902,7902,790-2.62%200106億9351万+1.57%11.50.55
05/272,7852,8652,7802,865-0.35%2,000109億8097万+4.6%11.810.56
05/262,8052,8752,8052,875+3.23%2,000110億1930万+5.31%11.850.57
05/232,7852,7852,7852,785-0.36%200106億7434万+2.2%11.480.55
05/222,7952,7952,7952,795+0.9%400107億1267万+2.68%11.520.55
05/212,7752,7752,7702,770+0.36%400106億1685万+1.84%11.410.55
05/202,7352,7602,7352,760+1.1%400105億7852万+1.58%11.370.54
05/192,7252,7302,7252,730-1.62%1,000104億6354万+0.66%11.250.54
05/162,7252,7752,7252,775+2.78%1,200106億3602万+2.44%11.440.55
05/142,6902,7002,6902,700+0.56%800103億4856万-0.15%11.130.53
05/132,7002,7002,6302,685-0.56%2,400102億9106万-0.7%11.060.53
05/122,7002,7002,7002,7000%400103億4856万-0.18%11.130.53
05/092,7002,7002,6902,700+1.31%800103億4856万-0.15%11.130.53
05/082,7352,7352,6652,665-4.31%800102億1441万-1.41%10.980.53
05/072,7352,7852,7352,785+1.64%800106億7434万+2.81%11.480.55
05/012,7452,7502,7402,740-1.44%600105億187万+1.22%11.290.54
04/282,7502,7802,7452,780+1.09%1,800106億5518万+2.73%11.460.55
04/252,7502,7502,7502,750+0.36%200105億4020万+1.89%11.330.54
04/242,7502,7502,7402,740+1.11%600105億187万+1.71%11.290.54
04/232,7102,7102,7102,710+0.18%200103億8688万+0.78%11.170.53
04/182,7052,7052,7052,705-1.81%400103億6772万+0.6%11.150.53
04/172,7052,7552,7052,755+1.66%600105億5936万+2.53%11.350.54
04/162,7102,7102,7102,710-1.45%600103億8688万+1.01%11.170.53
04/142,7502,7502,7502,750+3.77%400105億4020万+2.61%11.330.54
04/112,6502,7002,6502,650+1.92%2,600101億5692万-0.97%10.920.52
04/102,6752,6902,6002,600-0.95%1,20099億6528万-2.8%10.710.51
04/092,7102,7502,6252,625-4.55%3,200100億6110万-2.02%10.820.52
04/082,7502,7502,7502,750+1.48%200105億4020万+2.65%11.330.54
04/072,7452,7502,7102,710-1.28%600103億8688万+1.27%11.170.53
04/042,7452,7452,7452,745+1.67%200105億2103万+2.66%11.310.54
04/032,7002,7002,6502,700+1.89%600103億4856万+1.16%11.130.53
04/022,7002,7002,6502,6500%600101億5692万-0.6%10.920.52
04/012,6502,6502,6502,6500%800101億5692万-0.56%10.920.52
03/312,7002,7002,6502,650-2.03%600101億5692万-0.45%10.920.52
03/282,7052,7052,7052,705+0.37%1,000103億6772万+1.73%11.150.53
03/262,6852,7002,6852,695+0.56%1,200103億2939万+1.54%11.110.53
03/242,6802,6802,6802,680-0.19%200102億7190万+1.17%11.040.53
03/202,7052,7052,6852,685-4.11%1,000102億9106万+1.59%11.060.53
03/192,8002,8002,8002,800+1.82%200107億3184万+6.06%11.540.55
03/182,7952,7952,7002,750+1.85%1,800105億4020万+4.25%11.330.54
03/172,6502,7152,6502,700+3.85%1,200103億4856万+2.35%11.130.53
03/142,6452,6452,6002,600-1.7%60099億6528万-1.4%10.710.51
03/132,6452,6452,6452,645+1.15%600101億3775万+0.27%10.90.52
03/122,6502,6502,6152,615-3.15%400100億2277万-0.87%10.780.52
03/112,7002,7002,7002,700+1.89%400103億4856万+2.08%11.130.53
03/102,6502,6502,6502,6500%400101億5692万-0.04%10.920.52
03/072,6502,6502,6502,6500%200101億5692万-0.3%10.920.52
03/062,6502,6502,6502,6500%200101億5692万-0.64%10.920.52
03/052,6502,6502,6502,650+0.76%200101億5692万-1.05%10.920.52
03/042,6502,6502,6302,630-1.87%400100億8026万-2.12%10.840.52
03/032,6452,6802,6402,680+1.9%600102億7190万-0.59%11.040.53
02/282,6302,6302,6302,630-1.5%200100億8026万-2.74%10.840.52
02/272,6402,6702,6402,670-0.19%400102億3357万-1.69%110.53
02/262,6252,6752,6252,675+1.9%1,400102億5274万-1.87%11.020.53
02/252,6152,6252,6152,625+0.38%600100億6110万-4.06%10.820.52
02/242,6202,6402,6152,6150%1,600100億2277万-4.87%10.780.52
02/212,5952,6152,5952,615+1.55%600100億2277万-5.25%10.780.52
02/202,5752,5752,5752,575-0.19%40098億6946万-7.11%10.610.51
02/192,5852,5852,5802,580-0.19%40098億8862万-7.36%10.630.51
02/182,5802,5852,5552,585+0.19%1,80099億778万-7.61%10.650.51
02/172,5402,5802,5402,580+2.18%40098億8862万-8.25%10.630.51
02/142,6052,6052,5152,525-3.26%2,00096億7782万-10.68%10.410.5
02/132,6502,6502,6102,610-5.09%2,600100億360万-8.2%10.760.51
02/122,7502,7502,7502,750-0.18%400105億4020万-3.81%11.330.54
02/102,7502,7552,7502,755+3.57%400105億5936万-3.4%11.350.54
02/072,6552,7002,6552,660+0.95%600101億9524万-6.5%10.960.52
02/062,6352,6352,6352,635-0.57%400100億9942万-7.12%10.860.52
02/052,6502,6502,6502,650-4.5%200101億5692万-6.36%10.920.52
02/042,7902,7952,6002,775-2.8%2,600106億3602万-1.63%11.440.55
02/032,8052,8552,8052,855+1.06%400109億4264万+1.67%11.770.56
01/312,8502,8502,8252,825-1.57%1,200108億2766万+1.22%11.640.56
01/302,9202,9202,8702,870-2.05%400110億13万+3.39%11.830.57
01/292,7952,9452,7952,930+2.09%2,200112億3010万+6.2%12.070.58
01/282,8552,8702,7702,870+0.53%1,800110億13万+4.74%11.830.57
01/272,9452,9452,8552,855-1.38%600109億4264万+4.92%11.770.56
01/242,9102,9102,8902,895-0.69%1,200110億9595万+7.06%11.930.57
01/232,9302,9402,9152,915-0.34%1,000111億7261万+8.61%12.010.57
01/222,9602,9752,9252,9250%3,400112億1094万+9.84%12.050.58
01/212,9252,9502,9152,925-0.85%2,000112億1094万+10.71%12.050.58
01/202,9002,9502,9002,950+1.72%1,000113億676万+12.64%12.160.58
01/172,9002,9002,9002,9000%1,000111億1512万+11.58%11.950.57
01/162,9002,9002,8852,900-0.34%2,400111億1512万+12.36%11.950.57
01/152,9002,9102,8652,910+0.34%2,000111億5344万+13.58%11.990.57
01/142,9402,9502,9002,900-1.36%3,400111億1512万+14.08%11.950.57
01/102,9402,9652,9402,9400%3,000112億6843万+16.53%12.120.58
01/092,9302,9402,8702,940+0.17%3,400112億6843万+17.37%12.120.58
01/082,9702,9702,8352,935-2.17%12,800112億4926万+18.01%12.10.58
01/073,0753,0752,8103,000+16.5%38,400114億9840万+21.75%12.360.59
01/062,6002,6002,5502,575-0.96%1,80098億6946万+5.58%10.610.51
2013
12/302,6352,6352,5502,600+5.91%2,00099億6528万+7%10.710.51
12/272,4752,4852,4552,455+0.2%60094億952万+1.45%10.120.48
12/262,4502,4502,4502,450+1.03%40093億9036万+1.45%10.10.48
12/252,4152,4252,4002,425-1.22%2,00092億9454万+0.54%9.990.48
12/242,4602,4602,4202,455+1.45%3,60094億952万+1.91%10.120.48
12/202,4502,4502,4202,420-1.22%1,00092億7537万+0.67%9.970.48
12/192,4252,4502,4252,4500%1,20093億9036万+2.08%10.10.48
12/182,4552,4552,4302,4500%1,40093億9036万+2.3%10.10.48
12/172,4452,4502,4302,450+1.45%1,40093億9036万+2.51%10.10.48