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
05/30638641635638-0.31%43,10080億5143万-2.74%25.050.85
05/29628642628640+1.43%91,00080億7667万-2.59%25.130.86
05/28626634624631-3.07%281,00079億6309万-4.1%24.780.84
05/27655657646651-0.76%286,80082億1548万-1.21%25.560.87
05/26654656653656+0.31%131,90082億7858万-0.46%25.760.88
05/23654657652654-0.15%64,10082億5334万-0.91%25.680.88
05/22654657652655+0.31%70,10082億6596万-0.76%25.720.88
05/21653654651653-0.15%39,10082億4072万-0.91%25.640.87
05/20651655651654+0.46%47,50082億5334万-0.76%25.680.88
05/19655657650651-1.21%69,40082億1548万-1.21%25.560.87
05/16661661655659-0.45%37,70083億1644万0%25.880.88
05/15658662654662+1.22%63,40083億5430万+0.46%25.990.89
05/14653657651654+0.15%36,00082億5334万-0.76%25.680.88
05/13653655650653+0.31%39,40082億4072万-0.91%25.640.87
05/12660663650651-1.36%62,20082億1548万-1.21%25.560.87
05/09662663660660-0.45%36,40083億2906万0%25.920.88
05/086636656616630%31,00083億6692万+0.45%26.030.89
05/076636666606630%53,30083億6692万+0.45%26.030.89
05/02664666663663-0.45%25,30083億6692万+0.61%26.030.89
05/01665666663666+0.45%26,80084億478万+1.22%26.150.89
04/30664666662663-0.15%31,20083億6692万+0.91%26.030.89
04/28665667663664-0.15%33,20083億7954万+1.22%26.070.89
04/25664667663665+0.3%36,70083億9216万+1.53%26.110.89
04/24660664660663+0.15%13,70083億6692万+1.53%26.030.89
04/23661664661662-0.15%9,50083億5430万+1.53%25.990.89
04/226636636596630%20,50083億6692万+1.84%26.030.89
04/216636636616630%11,70083億6692万+2%26.030.89
04/186636636606630%14,80083億6692万+2.16%26.030.89
04/17660663656663+0.45%33,20083億6692万+2.16%26.030.89
04/16659660654660+0.76%21,60083億2906万+1.85%25.920.88
04/15657657650655+0.92%9,50082億6596万+1.08%25.720.88
04/146426536426490%16,80081億9025万+0.15%25.480.87
04/11652652645649-0.46%36,20081億9025万+0.15%25.480.87
04/106546636526520%22,80082億2810万+0.77%25.60.87
04/09654658650652-0.46%24,90082億2810万+0.77%25.60.87
04/08657660654655-0.46%17,40082億6596万+1.39%25.720.88
04/07662663658658-0.45%37,40083億382万+1.86%25.840.88
04/046636656606610%19,40083億4168万+2.48%25.960.88
04/03662668661661-0.15%24,70083億4168万+2.48%25.960.88
04/02670670652662+0.15%52,40083億5430万+2.8%25.990.89
04/01660664659661+0.76%38,30083億4168万+2.8%25.960.88
03/31654659651656+1.08%37,00082億7858万+2.02%25.760.88
03/28642649639649+1.72%23,40081億9025万+1.09%25.480.87
03/27639640632638-0.31%20,60080億5143万-0.47%25.050.85
03/26639640631640+0.31%40,70080億7667万-0.31%25.130.86
03/25635639631638+1.11%11,90080億5143万-0.62%25.050.85
03/24627635627631+0.64%22,30079億6309万-1.56%24.780.84
03/20639641624627-1.72%28,00079億1261万-2.18%24.620.84
03/196436436376380%10,40080億5143万-0.47%25.050.85
03/18640641638638+0.47%8,90080億5143万-0.47%25.050.85
03/17640644635635-1.24%13,30080億1357万-0.94%24.930.85
03/14649649640643-1.08%18,30081億1453万+0.31%25.250.86
03/136496546496500%7,00082億287万+1.56%25.520.87
03/12651653648650-0.15%11,80082億287万+1.88%25.520.87
03/11650652641651+0.15%23,50082億1548万+2.36%25.560.87
03/10646653645650+0.62%22,90082億287万+2.36%25.520.87
03/07641646640646+0.78%14,90081億5239万+1.89%25.370.86
03/066406416336410%18,10080億8929万+1.1%25.170.86
03/05636641636641+0.16%13,30080億8929万+1.1%25.170.86
03/04634640634640+0.31%7,30080億7667万+0.95%25.130.86
03/03641641631638-0.62%14,70080億5143万+0.63%25.050.85
02/28648648641642-1.08%6,00081億191万+1.1%25.210.86
02/27648650637649+0.15%21,00081億9025万+2.04%25.480.87
02/26646650644648+0.62%14,50081億7763万+1.73%25.440.87
02/25646646642644+0.31%13,40081億2715万+1.1%25.290.86
02/24644644640642+0.78%7,40081億191万+0.63%25.210.86
02/216436436376370%7,60080億3881万-0.31%25.010.85
02/20643643635637-0.78%7,50080億3881万-0.47%25.010.85
02/19639645633642+0.31%8,10081億191万+0.16%25.210.86
02/18629640628640+1.75%9,50080億7667万-0.31%25.130.86
02/17631635629629-0.32%12,00079億3785万-2.02%24.70.84
02/14640640631631-0.16%13,00079億6309万-2.02%24.780.84
02/136386396306320%9,80079億7571万-2.02%24.820.85
02/12632638631632-0.16%16,70079億7571万-2.17%24.820.85
02/10634636631633+0.48%7,10079億8833万-2.16%24.860.85
02/07625632624630+2.27%12,20079億5047万-2.93%24.740.84
02/06610619607616+1.99%19,60077億7379万-5.23%24.190.82
02/05619620602604+0.5%49,00076億2235万-7.22%23.720.81
02/04621621592601-3.99%83,40075億8449万-7.82%23.60.8
02/03632635622626-1.88%47,70078億9999万-3.99%24.580.84
01/31646646637638-0.16%17,40080億5143万-2.15%25.050.85
01/30647648639639-1.39%26,50080億6405万-1.84%25.090.86
01/29650650646648+0.62%17,70081億7763万-0.46%25.440.87
01/28645645639644+0.63%21,80081億2715万-0.92%25.290.86
01/27650652638640-2.44%50,20080億7667万-1.39%25.130.86
01/24660660650656-0.61%42,00082億7858万+1.23%25.760.88
01/23665666659660-0.75%42,80083億2906万+2.01%25.920.88
01/22664666661665+0.15%48,80083億9216万+2.94%26.110.89
01/21663665661664-0.15%26,00083億7954万+2.95%26.070.89
01/20664665663665+0.45%24,90083億9216万+3.26%26.110.89
01/17658665658662-0.3%17,60083億5430万+2.95%25.990.89
01/16664665660664+0.76%16,10083億7954万+3.43%26.070.89
01/15666668654659-0.15%31,90083億1644万+2.81%25.880.88
01/146626626566600%28,00083億2906万+3.13%25.920.88
01/10662664655660-0.3%36,20083億2906万+3.29%25.920.88
01/096606626516620%45,00083億5430万+3.6%25.990.89
01/086666666586620%21,50083億5430万+3.76%25.990.89
01/07666666655662-0.6%61,00083億5430万+3.92%25.990.89
01/06668668661666+0.3%51,00084億478万+4.55%26.150.89
2013
12/30666666660664+1.53%67,10083億7954万+4.4%26.070.89