株価チャート

2014/01/15~2014/06/30

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
06/30786795786789+0.51%1,40044億3220万-3.55%9.140.66
06/27795795785785-1.26%3,40044億973万-4.03%9.090.66
06/26788801785795-5.92%10,10044億6591万-2.81%9.210.67
06/25840845829845+0.6%6,50047億4678万+3.43%9.780.71
06/24834840830840+1.94%5,40047億1870万+3.07%9.730.7
06/23834834823824+0.37%3,50046億2882万+1.23%9.540.69
06/20824824818821+0.12%1,40046億1196万+0.98%9.510.69
06/19823827820820+0.37%3,60046億635万+0.99%9.50.69
06/18819820817817-0.24%2,20045億8949万+0.74%9.460.69
06/17829829819819-1.33%2,50046億73万+1.11%9.480.69
06/16840845829830+0.61%2,50046億6252万+2.6%9.610.7
06/13828828814825-0.48%4,50046億3443万+2.23%9.550.69
06/12816831816829-0.24%2,30046億5690万+2.85%9.60.7
06/11815832814831+1.96%3,40046億6814万+3.23%9.620.7
06/10830834814815-1.81%5,20045億7826万+1.49%9.440.68
06/098298308268300%4,30046億6252万+3.49%9.610.7
06/06820830820830+1.59%1,90046億6252万+3.62%9.610.7
06/05831831816817+0.12%2,10045億8949万+2.25%9.460.69
06/04815817814816+0.37%1,50045億8388万+2.26%9.450.68
06/03821822813813-1.57%1,70045億6702万+2.01%9.410.68
06/02826833826826+0.12%3,20046億4005万+3.77%9.560.69
05/30829830822825+1.48%3,60046億3443万+3.77%9.550.69
05/29800826800813+1.88%3,70045億6702万+2.52%9.410.68
05/28795800795798+0.5%2,40044億8276万+0.76%9.240.67
05/27793795792794+0.38%1,40044億6029万+0.25%9.190.67
05/26785791785791+0.76%60044億4344万0%9.160.66
05/23782785782785+0.26%50044億973万-0.76%9.090.66
05/22793796783783-1.01%60043億9850万-1.01%9.070.66
05/21785792784791-1.13%1,00044億4344万0%9.160.66
05/197948007948000%1,90044億9400万+1.14%9.260.67
05/16799800799800+0.25%1,20044億9400万+1.14%9.260.67
05/15798798798798+0.88%20044億8276万+0.88%9.240.67
05/14790800790791+0.38%1,50044億4344万+0.13%9.160.66
05/13800800788788-1.5%1,30044億2659万-0.25%9.120.66
05/12800800799800+1.91%80044億9400万+1.27%9.260.67
05/08793795785785-1.26%1,20044億973万-0.63%9.090.66
05/07800800795795-0.63%1,10044億6591万+0.63%9.210.67
05/02795800795800+0.63%1,10044億9400万+1.27%9.260.67
05/01794795794795+0.13%1,60044億6591万+0.63%9.210.67
04/30794794790794+1.15%1,60044億6029万+0.63%9.190.67
04/28793794785785-0.88%2,50044億973万-0.51%9.090.66
04/25786792786792+0.76%70044億4906万+0.25%9.170.66
04/22792792786786-0.51%1,30044億1535万-0.38%9.10.66
04/21791791790790-0.25%60044億3782万+0.13%9.150.66
04/187927927927920%30044億4906万+0.38%9.170.66
04/17792792792792+0.51%20044億4906万+0.38%9.170.66
04/16790792784788-0.25%1,70044億2659万-0.13%9.120.66
04/15784790784790+0.77%30044億3782万+0.13%9.150.66
04/14784784784784-0.25%60044億412万-0.63%9.080.66
04/11783786783786+0.38%20044億1535万-0.51%9.10.66
04/09787787783783-0.51%1,70043億9850万-0.89%9.070.66
04/08789789787787-0.51%60044億2097万-0.38%9.110.66
04/077927927897910%1,70044億4344万+0.25%9.160.66
04/04785791785791+0.13%1,80044億4344万+0.25%9.160.66
04/037907907907900%10044億3782万+0.13%9.150.66
04/027907907837900%1,50044億3782万+0.13%9.150.66
04/01792792790790-0.25%1,50044億3782万+0.13%9.150.66
03/31792793792792+0.25%1,80044億4906万+0.38%9.170.66
03/287907927807900%1,30044億3782万+0.25%9.150.66
03/27791791770790-0.25%1,50044億3782万+0.25%9.150.66
03/26791792791792+0.13%4,00044億4906万+0.64%9.170.66
03/25793793790791+0.13%1,00044億4344万+0.51%9.160.66
03/247907907897900%80044億3782万+0.51%9.150.66
03/20793793790790-0.5%70044億3782万+0.51%9.150.66
03/18772794772794+0.13%90044億6029万+1.02%9.190.67
03/17793793793793+2.99%10044億5467万+0.76%9.180.67
03/14793793770770-2.9%1,10043億2547万-2.28%8.920.65
03/137937937937930%10044億5467万+0.63%9.180.67
03/11791793791793+0.38%1,10044億5467万+0.76%9.180.67
03/06795795790790-0.25%1,20044億3782万+0.38%9.150.66
03/05795795790792-0.38%70044億4906万+0.76%9.170.66
03/03791795791795+0.63%40044億6591万+1.15%9.210.67
02/28796796790790-0.13%1,40044億3782万+0.64%9.150.66
02/27794794791791-0.5%80044億4344万+1.02%9.160.66
02/26793795793795+2.58%1,20044億6591万+1.66%9.210.67
02/25787793775775+0.65%80043億5356万-0.64%8.970.65
02/24799799770770-3.63%1,80043億2547万-1.16%8.920.65
02/21791799791799+1.14%70044億8838万+2.7%9.250.67
02/207907957907900%60044億3782万+1.8%9.150.66
02/19790790790790+1.94%20044億3782万+2.07%9.150.66
02/17790790775775-1.27%60043億5356万+0.39%8.970.65
02/147857857857850%20044億973万+1.82%9.090.66
02/13785785785785+1.82%10044億973万+2.08%9.090.66
02/07770771770771+0.39%20043億3109万+0.52%8.930.65
02/06768768768768-3.03%10043億1424万+0.26%8.890.64
02/04780805777792+1.54%1,10044億4906万+3.53%9.170.66
02/03785785780780-0.26%50043億8165万+2.23%9.030.65
01/31782783782782-0.51%70043億9288万+2.76%9.060.66
01/30786786786786-4.03%50044億1535万+3.42%9.10.66
01/29811825811819-1.92%60046億73万+8.05%9.480.69
01/28757860757835+9.15%2,10046億9061万+10.6%9.670.7
01/27772772765765-1.03%30042億9738万+1.86%8.860.64
01/24775775773773-0.26%70043億4232万+3.07%8.950.65
01/23784795775775-1.15%80043億5356万+3.47%8.970.65
01/22784784784784+1.29%50044億412万+4.95%9.080.66
01/21785785774774-0.13%1,50043億4794万+3.75%8.960.65
01/20828828764775+2.92%1,70043億5356万+4.03%8.970.65
01/17753753753753+0.4%80042億2997万+1.35%8.720.63
01/16755755747750-0.27%30042億1312万+0.94%8.680.63
01/15750752749752+0.67%2,70042億2436万+1.21%8.710.63