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
05/30374383356356-3.78%127,50035億7854万+4.09%11.171.49
05/29358390356370+6.63%290,70037億1927万+8.19%11.611.54
05/28340349338347+0.58%59,80034億8807万+1.17%10.891.45
05/27349353344345-1.43%83,60034億6797万+0.29%10.831.44
05/26340351340350+3.86%68,00035億1823万+1.74%10.981.46
05/23333338327337+3.06%43,10033億8755万-2.03%10.571.41
05/22315332315327+4.14%47,30032億8703万-4.94%10.261.36
05/21310320309314-1.26%59,20031億5635万-8.72%9.851.31
05/20316327316318-0.93%36,70031億9656万-8.09%9.981.33
05/19338338317321-5.03%60,10032億2672万-7.76%10.071.34
05/163383383313380%42,00033億9760万-3.43%10.611.41
05/15336341333338+0.6%36,30033億9760万-3.98%10.611.41
05/143303423293360%35,70033億7750万-5.08%10.541.4
05/13327336327336+2.75%54,50033億7750万-5.88%10.541.4
05/12334339325327-3.54%62,70032億8703万-9.17%10.261.36
05/09341345335339-0.88%39,60034億766万-6.61%10.641.41
05/08350350339342-0.29%51,90034億3781万-6.56%10.731.43
05/07351355342343-3.11%44,70034億4787万-6.79%10.761.43
05/02354356347354+0.85%29,60035億5844万-4.07%11.111.48
05/01337353337351+2.93%46,20035億2828万-4.88%11.011.46
04/303483493333410%56,20034億2776万-7.59%10.71.42
04/28340349339341-2.85%55,40034億2776万-7.59%10.71.42
04/25355363350351-2.23%59,70035億2828万-5.14%11.011.46
04/24363369357359-2.71%35,20036億870万-2.97%11.261.5
04/23362370362369+2.22%27,60037億922万-0.54%11.581.54
04/22379382358361-4.75%68,20036億2880万-2.96%11.331.51
04/21381394379379+2.16%145,00038億974万+1.34%11.891.58
04/18361377361371+2.2%51,10037億2932万-1.07%11.641.55
04/17352375352363+4.91%159,60036億4891万-3.71%11.391.51
04/16333349333346+2.98%58,50034億7802万-8.71%10.861.44
04/15345345335336+0.3%41,60033億7750万-12.04%10.541.4
04/14335340325335-4.29%124,60033億6745万-12.99%10.511.4
04/11353353345350-3.85%157,40035億1823万-10.03%10.981.46
04/10376384362364-3.19%41,70036億5896万-6.91%11.421.52
04/09371380371376-2.34%38,70037億7958万-4.33%11.81.57
04/08386389381385-3.27%76,80038億7005万-2.28%12.081.61
04/07400404396398-2.45%62,50040億73万+0.76%12.491.66
04/04400409395408+0.99%50,50041億125万+3.03%12.81.7
04/03417419403404-1.46%71,80040億6104万+2.02%12.681.69
04/02404418401410+2.24%91,70041億2136万+3.27%12.861.71
04/01410416397401-1.23%131,50040億3089万+1.01%12.581.67
03/31380412375406+10.33%272,20040億8115万+2.01%12.741.69
03/28342376342368+3.66%95,60036億9917万-7.77%11.551.54
03/27345360337355+2.31%46,20035億6849万-11.47%11.141.48
03/26345360345347+1.46%79,00034億8807万-13.9%10.891.45
03/25360363342342-5%54,00034億3781万-15.76%10.731.43
03/24359367355360+0.28%45,90036億1875万-11.98%11.31.5
03/20386388355359-7.47%95,20036億870万-12.86%11.261.5
03/19393404387388-2.27%49,40039億21万-6.73%12.171.62
03/18394403393397+0.25%39,00039億9068万-5.02%12.461.66
03/17400401389396-1.98%58,00039億8063万-5.94%12.431.65
03/14411414401404-4.04%71,00040億6104万-4.27%12.681.69
03/13420423416421+0.48%33,70042億3193万-0.71%13.211.76
03/12415422413419-0.24%35,00042億1182万-0.95%13.151.75
03/11419421415420-0.24%41,30042億2188万-0.71%13.181.75
03/104254254134210%52,20042億3193万-0.71%13.211.76
03/07417421404421+1.69%84,50042億3193万-1.17%13.211.76
03/06410415403414+0.98%47,80041億6156万-3.5%12.991.73
03/05410416404410+1.99%91,60041億2136万-5.31%12.861.71
03/04399408399402-0.99%68,40040億4094万-7.8%12.611.68
03/03408411398406-1.46%83,90040億8115万-7.73%12.741.69
02/28415420410412-0.96%43,80041億4146万-7.42%12.931.72
02/27415425411416-0.95%69,20041億8167万-7.56%13.051.74
02/26427427420420-2.1%52,00042億2188万-7.89%13.181.75
02/25430434426429+1.66%35,80043億1235万-7.14%13.461.79
02/24421437420422+0.48%63,90042億4198万-10.02%13.241.76
02/21417422414420+1.69%30,60042億2188万-11.39%13.181.75
02/20423424402413-2.59%66,60041億5151万-13.78%12.961.72
02/19429435423424+0.24%38,90042億6209万-12.76%13.31.77
02/18418429416423+0.71%76,40042億5203万-13.67%13.271.77
02/17434434401420-1.41%88,50042億2188万-15.15%13.181.75
02/14444452415426-4.05%89,90042億8219万-14.97%13.371.78
02/13460460441444-3.69%70,60044億6313万-12.43%13.931.85
02/12460490457461+1.77%221,50046億3401万-10.14%14.471.92
02/10443454438453+3.19%84,60045億5360万-12.55%14.211.89
02/07435448432439+0.46%113,70044億1287万-16.06%13.771.83
02/06414444413437+6.33%76,70043億9276万-17.23%13.711.82
02/05430432391411+2.75%210,80041億3141万-23.03%12.91.72
02/04400424387400-10.51%318,10040億2084万-25.93%12.551.67
02/03462470445447-7.07%215,60044億9328万-17.98%14.031.87
01/31498506468481-1.84%182,70048億3506万-12.23%15.092.01
01/30501502484490-3.92%231,00049億2552万-10.91%15.382.05
01/29509512504510+2.82%126,40051億2657万-7.61%162.13
01/28514514494496-0.4%232,70049億8584万-10.47%15.562.07
01/27516519496498-6.04%352,80050億594万-10.43%15.632.08
01/24531539525530-1.85%178,70053億2761万-5.19%16.632.21
01/23554559539540-3.57%223,50054億2813万-3.57%16.942.25
01/22576577551560-2.61%213,30056億2917万-0.53%17.572.34
01/21588602567575-4.17%300,10057億7995万+1.95%18.042.4
01/20552613540600+11.11%799,60060億3126万+6.01%18.832.5
01/17555557536540-2.7%234,40054億2813万-4.59%16.942.25
01/16583588554555-5.93%438,60055億7891万-2.46%17.412.32
01/15551619531590+12.6%1,241,80059億3073万+3.33%18.512.46
01/14495530495524-5.59%723,60052億6730万-8.55%16.442.19
01/10560564551555-1.77%147,80055億7891万-3.98%17.412.32
01/09577578561565-2.75%141,10056億7943万-2.59%17.732.36
01/08590597574581-1.02%137,70058億4027万0%18.232.42
01/075896075815870%177,30059億58万+0.86%18.422.45
01/06575595572587+2.44%149,10059億58万+0.51%18.422.45
2013
12/30569573555573+0.7%135,60057億5985万-2.05%17.982.39