株価チャート

2013/11/29～2014/04/30

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
201410/1, 株式分割 1→2
2014
04/302,2382,2682,2302,248+0.9%194,000716億6875万-2.54%13.551.69
04/282,2182,2352,2082,228+0.45%89,200710億3099万-3.57%13.431.68
04/252,2252,2502,2002,218-0.34%135,400707億1211万-4.17%13.371.67
04/242,2502,2632,2032,225-2.52%312,200709億5127万-3.89%13.411.67
04/232,2602,2932,2602,283+0.88%78,400727億8484万-1.45%13.761.72
04/222,3002,3202,2632,263-1.42%49,400721億4707万-2.27%13.641.7
04/212,2802,3002,2802,2950%21,800731億8344万-0.86%13.841.73
04/182,2832,3082,2652,295+1.21%33,000731億8344万-0.69%13.841.73
04/172,2902,2902,2532,268-0.11%84,600723億652万-1.8%13.671.71
04/162,2452,2782,2452,270+1.11%73,600723億8624万-1.65%13.691.71
04/152,2732,2852,2352,245-1.32%100,200715億8903万-2.65%13.531.69
04/142,2732,2952,2702,275-0.33%41,200725億4568万-1.26%13.721.71
04/112,2752,3152,2652,283-0.65%85,000727億8484万-0.8%13.761.72
04/102,3152,3252,2902,298+0.66%72,800732億6316万+0.02%13.851.73
04/092,3152,3332,2682,283-2.77%94,800727億8484万-0.5%13.761.72
04/082,3552,3602,3302,348-0.32%102,800748億5757万+2.47%14.151.77
04/072,3702,3732,3502,355-0.63%76,800750億9673万+3.11%14.21.77
04/042,3852,3932,3652,370-0.42%63,800755億7506万+4.04%14.291.78
04/032,3832,3882,3632,380+0.32%132,800758億9394万+4.8%14.351.79
04/022,3982,3982,3702,373-0.42%101,800756億5478万+4.79%14.31.79
04/012,4002,4002,3702,383-0.21%88,600759億7366万+5.28%14.361.79
03/312,3952,3982,3702,388+0.53%187,000761億3310万+5.27%14.391.8
03/282,3782,3902,3402,375+0.32%226,000757億3450万+4.58%14.321.79
03/272,3452,3782,3202,368+1.07%128,400754億9534万+4.07%14.271.78
03/262,3582,3682,3332,343-0.21%152,400746億9813万+2.83%14.121.76
03/252,3402,3652,3182,348+0.75%171,400748億5757万+2.92%14.151.77
03/242,2452,3382,2382,330+4.37%262,400742億9953万+2.06%14.051.75
03/202,2452,2732,2202,233-0.78%71,000711億9043万-2.3%13.461.68
03/192,2552,2752,2232,250-0.99%124,200717億4847万-1.83%13.571.69
03/182,2682,2782,2602,273+0.55%155,400724億6596万-1.15%13.71.71
03/172,2002,2632,2002,260+2.84%217,000720億6735万-1.91%13.631.7
03/142,2252,2252,1932,198-1.68%179,400700億7434万-4.79%13.251.65
03/132,2382,2482,2252,235+0.22%142,600712億7015万-3.46%13.471.68
03/122,2232,2552,2232,230+0.45%191,600711億1071万-3.88%13.441.68
03/112,2232,2332,2102,220+0.57%110,000707億9183万-4.56%13.381.67
03/102,2002,2182,1902,208+0.68%141,400703億9322万-5.38%13.311.66
03/072,2102,2132,1852,1930%129,400699億1490万-6.54%13.221.65
03/062,2132,2252,1832,193-0.9%177,400699億1490万-7.1%13.221.65
03/052,2002,2182,1932,213+0.45%123,000705億5266万-6.92%13.341.67
03/042,1752,2052,1652,203+0.57%120,800702億3378万-7.88%13.281.66
03/032,1782,1982,1752,190-0.9%268,800698億3518万-8.94%13.21.65
02/282,1802,2182,1782,210+0.91%168,400704億7294万-8.83%13.321.66
02/272,2052,2132,1782,190-0.57%220,600698億3518万-10.36%13.21.65
02/262,2982,2982,1852,203-5.88%513,000702億3378万-10.65%13.281.66
02/252,3802,4132,3282,340-6.4%668,200746億1841万-5.87%14.111.76
02/242,4852,5252,4752,500+0.6%174,200797億2053万+0.04%15.071.88
02/212,4682,5202,4682,485+0.71%202,400792億4220万-0.92%14.981.87
02/202,4582,5402,4582,468+1.23%318,800786億8416万-1.85%14.881.86
02/192,4952,5252,4102,438+1.25%260,600777億2751万-3.39%14.71.83
02/182,3752,4352,3632,408+0.31%120,800767億7087万-4.88%14.511.81
02/172,3652,4102,3252,400+0.21%172,600765億3170万-5.44%14.471.81
02/142,4052,4282,3702,395-0.42%162,800763億7226万-5.97%14.441.8
02/132,5302,5302,3952,405-0.82%300,400766億9114万-5.87%14.51.81
02/122,4332,4832,4152,425+1.04%126,000773億2891万-5.38%14.621.83
02/102,4052,4252,3682,400+1.69%88,400765億3170万-6.61%14.471.81
02/072,4132,4282,3402,360-0.74%124,600752億5618万-8.46%14.231.78
02/062,3882,4182,3482,378+1.06%130,400758億1422万-8.06%14.331.79
02/052,3302,4052,3082,353-0.53%174,600750億1701万-9.2%14.181.77
02/042,3082,4282,3082,365-1.97%179,800754億1562万-8.86%14.261.78
02/032,4802,4932,3932,413-4.64%191,000769億3031万-7.14%14.541.82
01/312,5202,5802,4932,5300%161,400806億7717万-2.77%15.341.91
01/302,6002,6152,4752,530-3.25%251,000806億7717万-2.73%15.341.91
01/292,6052,6302,5902,615+1.95%95,400833億8767万+0.69%15.851.98
01/282,5452,6652,5252,565+0.59%160,400817億9326万-0.93%15.551.94
01/272,6402,6402,5102,550-4.49%196,400813億1494万-1.32%15.461.93
01/242,6602,7052,6202,670-0.93%89,200851億4152万+3.53%16.182.02
01/232,7752,7952,6902,695-1.64%185,600859億3873万+4.82%16.342.04
01/222,7152,7752,6952,740+0.92%94,000873億7370万+6.95%16.612.07
01/212,6952,7252,6852,715+1.12%90,400865億7649万+6.39%16.462.05
01/202,7152,7302,6402,685-0.74%86,000856億1984万+5.58%16.282.03
01/172,6752,7902,6652,705+2.08%110,000862億5761万+6.75%16.42.05
01/162,6702,6802,6052,650-1.12%159,200845億376万+5.12%16.062.01
01/152,6502,6902,5952,680+1.13%88,000854億6040万+6.69%16.252.03
01/142,5752,6552,5052,650+3.11%195,600845億376万+5.92%16.062.01
01/102,5902,5902,5102,570-2.1%117,600819億5270万+3.09%15.581.95
01/092,6052,6252,5902,625+0.96%49,600837億655万+5.63%15.911.99
01/082,5502,6002,5352,6000%69,600829億935万+5.22%15.761.97
01/072,5802,6052,5702,600-0.38%69,000829億935万+5.73%15.761.97
01/062,5902,6352,5752,610+0.97%117,600832億2823万+6.7%15.821.98
2013
12/302,5852,6202,5602,585+0.19%60,600824億3102万+6.25%15.671.96
12/272,5152,5902,5052,580+2.99%93,200822億7158万+6.61%15.641.95
12/262,4352,5152,4182,505+2.87%81,400798億7997万+4.07%15.181.9
12/252,4382,4632,4102,435-0.92%111,000776億4779万+1.67%14.761.84
12/242,4802,4882,4152,458-1.6%71,200783億6528万+2.95%14.91.86
12/202,4932,5102,4652,498-0.1%64,400796億4080万+5.07%15.141.89
12/192,4452,5202,4452,500+2.04%198,600797億2053万+5.71%15.151.89
12/182,4152,4632,4102,450+1.66%127,600781億2611万+4.12%14.851.85
12/172,4152,4252,3882,410-0.52%148,200768億5059万+2.9%14.611.82
12/162,4382,4502,4152,423-0.72%62,600772億4919万+3.88%14.681.83
12/132,4452,4602,4182,440-0.61%196,400778億723万+5.13%14.791.85
12/122,4782,4782,4482,455-1.11%50,400782億8556万+6.37%14.881.86
12/112,4982,5052,4702,483-0.5%85,200791億6248万+8.12%15.051.88
12/102,4952,5052,4602,495+0.1%224,000795億6108万+9.29%15.121.89
12/092,4752,4952,4652,493+1.32%142,800794億8136万+9.9%15.111.89
12/062,3782,4782,3682,460+3.25%201,800784億4500万+9.14%14.911.86
12/052,4182,4302,3752,383-1.14%99,400759億7366万+6.36%14.441.8
12/042,4202,4452,3582,410-0.82%160,600768億5059万+8.12%14.611.82
12/032,4602,4902,4252,430-0.1%260,800774億8835万+9.61%14.731.84
12/022,3752,4682,3752,433+2.53%258,800775億6807万+10.37%14.751.84
11/292,2852,3752,2852,373+4.06%261,000756億5478万+8.33%14.381.8