株価チャート

2014/03/24～2014/08/14

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
08/14602604596597-2.13%8,40019億2377万-5.24%39.73-
08/13609610600610-1.61%11,20019億6566万-3.48%40.59-
08/12620623618620-0.32%6,00019億9788万-1.9%41.26-
08/11624625621622+0.16%2,10020億433万-1.74%41.39-
08/086216236206210%1,70020億111万-1.9%41.32-
08/07630637620621-1.74%6,10020億111万-1.9%41.32-
08/06635635632632-0.63%50020億3655万-0.32%42.06-
08/05637639633636-0.47%3,00020億4944万+0.32%42.32-
08/04641642639639-0.47%2,00020億5911万+0.79%42.52-
08/01644644641642-0.16%1,00020億6878万+1.1%42.72-
07/31644644643643-0.16%3,10020億7200万+1.26%42.79-
07/30645652642644-0.16%1,70020億7522万+1.42%42.86-
07/29645645643645-0.31%1,10020億7844万+1.42%42.92-
07/28649649639647+1.73%2,70020億8489万+1.89%43.05-
07/25638638636636+0.16%2,60020億4944万+0.32%42.32-
07/24636636632635-0.16%1,90020億4622万+0.16%42.26-
07/23637638636636+0.79%1,30020億4944万+0.47%42.32-
07/22637637622631+0.64%2,20020億3333万-0.32%41.99-
07/18625637625627-0.48%2,90020億2044万-0.95%41.72-
07/17633634627630-0.16%1,60020億3011万-0.47%41.92-
07/16633635631631-0.32%1,40020億3333万-0.16%41.99-
07/15635635628633+0.16%2,40020億3977万+0.16%42.12-
07/14625633625632+1.12%1,40020億3655万+0.16%42.06-
07/11624626624625-0.16%2,00020億1400万-0.95%41.59-
07/10633633626626-1.11%70020億1722万-0.63%41.66-
07/09628633625633+1.44%40020億3977万+0.48%42.12-
07/08625634622624+0.16%3,80020億1077万-0.79%41.52-
07/07621629621623-0.16%1,00020億755万-0.95%41.46-
07/04638638610624-1.58%10,00020億1077万-0.79%41.52-
07/03638638634634-0.94%4,50020億4300万+0.96%42.19-
07/026416416386400%4,20020億6233万+2.07%42.59-
07/01641643640640-0.31%3,00020億6233万+2.4%42.59-
06/30643654641642-0.16%3,70020億6878万+2.88%42.72-
06/27650650634643-1.08%3,90020億7200万+3.38%42.79-
06/26655662641650-0.46%7,70020億9456万+4.84%43.25-
06/25652655652653+0.62%6,60021億422万+5.66%43.45-
06/24635650635649+2.37%6,20020億9133万+5.53%43.19-
06/23625634625634+1.77%2,90020億4300万+3.59%42.19-
06/20623630623623-0.32%1,80020億755万+2.13%41.46-
06/19629630625625-0.64%2,60020億1400万+2.63%41.59-
06/18624630623629+0.64%1,90020億2688万+3.28%41.86-
06/17624625623625+0.16%2,10020億1400万+2.8%41.59-
06/16624624622624+0.32%1,10020億1077万+2.63%41.52-
06/13621623620622+0.32%2,40020億433万+2.3%41.39-
06/126196236186200%1,40019億9788万+1.81%41.26-
06/11616620612620-0.16%4,50019億9788万+1.81%41.26-
06/10616621615621+0.16%3,90020億111万+1.8%41.32-
06/09617620615620+0.49%4,30019億9788万+1.47%41.26-
06/06619621616617-0.16%2,90019億8822万+0.98%41.06-
06/05617618615618+0.32%3,10019億9144万+0.82%41.13-
06/046176176166160%90019億8499万+0.33%40.99-
06/03616616614616+0.16%90019億8499万0%40.99-
06/02608617608615+1.32%3,30019億8177万-0.32%40.93-
05/30598608598607+1.51%2,20019億5599万-1.78%40.39-
05/29606609590598-1.16%5,40019億2699万-3.55%39.79-
05/28610612605605-0.82%2,00019億4955万-2.73%40.26-
05/27600610599610+2.69%2,30019億6566万-2.24%40.59-
05/26594594592594+0.51%2,10019億1410万-5.11%39.53-
05/23612612591591+0.17%3,80019億443万-5.74%39.33-
05/22566590566590+2.43%5,80019億121万-6.2%39.26-
05/21584584576576-1.71%2,90018億5610万-8.57%38.33-
05/20576590576586+0.86%6,40018億8832万-7.42%39-
05/19598598581581-3.17%5,00018億7221万-8.65%38.66-
05/16610610596600-2.44%6,50019億3344万-6.1%39.93-
05/156136156106150%6,00019億8177万-4.21%40.93-
05/14613620613615-1.13%3,70019億8177万-4.5%40.93-
05/13616622616622-0.48%2,50020億433万-3.57%41.39-
05/12640646615625-2.5%3,80020億1400万-3.4%41.59-
05/09633641630641+1.26%3,30020億6555万-1.08%42.66-
05/08633633626633+0.16%2,10020億3977万-2.47%42.12-
05/07632635632632-2.02%1,60020億3655万-2.77%42.06-
05/02637645635645+0.94%90020億7844万-0.92%42.92-
05/01629640629639-1.54%6,00020億5911万-1.84%42.52-
04/30650650648649-0.15%60020億9133万-0.31%43.19-
04/28657657650650-1.22%4,90020億9456万-0.15%43.25-
04/25648658648658+1.39%4,30021億2033万+1.08%43.79-
04/24652654644649-0.31%5,20020億9133万-0.31%43.19-
04/23649651649651+0.15%50020億9778万-0.15%43.32-
04/22653654650650-0.15%1,70020億9456万-0.31%43.25-
04/21654654648651+0.93%2,20020億9778万-0.31%43.32-
04/18650650645645-1.53%70020億7844万-1.38%42.92-
04/17649655649655+3.15%50021億1067万0%43.59-
04/16614645614635+2.42%3,40020億4622万-3.35%42.26-
04/15638638609620-2.97%12,50019億9788万-5.78%41.26-
04/14640648639639-1.69%4,60020億5911万-3.18%42.52-
04/11654654644650-0.61%1,90020億9456万-1.81%43.25-
04/10665665654654+0.15%70021億744万-1.51%43.52-
04/09665666652653-1.8%1,90021億422万-1.8%43.45-
04/08663665660665+0.3%2,50021億4289万-0.15%44.25-
04/076636636636630%20021億3645万-0.45%44.12-
04/04660665660663+1.22%1,30021億3645万-0.45%44.12-
04/036556556546550%1,40021億1067万-1.8%43.59-
04/026566566546550%1,20021億1067万-2.09%43.59-
04/01651655651655-1.65%3,00021億1067万-2.24%43.59-
03/31660667651666+2.46%3,10021億4611万-0.89%44.32-
03/28634650630650+0.93%5,90020億9456万-3.42%43.25-
03/27631644628644+0.78%1,90020億7522万-4.45%42.86-
03/26650650634639-2.14%5,00020億5911万-5.33%42.52-
03/256606606506530%5,80021億422万-3.55%43.45-
03/24653658653653-0.76%2,30021億422万-3.55%43.45-