株価チャート

2014/02/04～2014/06/30

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
20211/1, 株式分割 1→2
20157/1, 株式分割 1→2
2014
06/30424428419427+1.01%32,00051億2100万+8.59%8.120.91
06/27421431418423-0.47%107,20050億7000万+8.33%8.040.91
06/26425425418425+0.71%39,20050億9400万+9.97%8.080.91
06/25418426418422-1.4%45,20050億5800万+10.05%8.020.9
06/24421438403428-3.12%102,00051億3000万+12.8%8.130.92
06/23450450441441-1.94%46,40052億9500万+17.98%8.390.95
06/204504604384500%112,80054億+21.62%8.560.96
06/19428463428450+7.72%230,80054億+22.95%8.560.96
06/18423432418418+0.18%138,80050億1300万+15.4%7.950.9
06/17409420403417+2.02%191,60050億400万+15.83%7.930.89
06/16390426390409+5.48%155,60049億500万+14.18%7.780.88
06/13382388382388+1.57%50,40046億5000万+8.54%7.370.83
06/12380384377382+0.07%37,60045億7800万+7.16%7.260.82
06/11381382379381+0.79%26,00045億7500万+7.39%7.250.82
06/10375388375378+0.87%48,00045億3900万+6.85%7.20.81
06/09368377368375+1.97%130,00045億+6.23%7.130.8
06/06369370365368+0.75%26,40044億1300万+4.47%70.79
06/05363372362365+0.69%36,40043億8000万+3.69%6.940.78
06/04363365361363-0.82%18,00043億5000万+3.28%6.90.78
06/03363366360366+1.6%50,00043億8600万+4.13%6.950.78
06/02356369356360+1.41%29,60043億1700万+2.79%6.840.77
05/30356360352355+1.72%35,60042億5700万+1.36%6.750.76
05/29347355347349+0.58%14,00041億8500万-0.36%6.640.75
05/28346347345347+0.36%7,60041億6100万-0.93%6.60.74
05/27342351342346+1.32%55,20041億4600万-1.29%6.570.74
05/26338341337341+1.04%35,20040億9200万-2.57%6.490.73
05/23340340338338+0.52%17,20040億5000万-3.57%6.420.72
05/22328337328336+3.31%17,20040億2900万-4.07%6.390.72
05/21318328318325+2.36%30,80039億-7.14%6.180.7
05/20330331315318-4.01%93,60038億1000万-9.29%6.040.68
05/19343344313331-3.43%115,20039億6900万-5.77%6.290.71
05/16348352343343-2.63%80,00041億1000万-2.42%6.520.73
05/15365365352352-3.96%72,80042億2100万+0.21%6.690.75
05/14380380356366-1.61%88,00043億9500万+4.34%6.970.78
05/13365379351372-1.39%160,00044億6700万+6.05%7.080.8
05/12374379357378+3%104,80045億3000万+7.86%7.180.81
05/09363370363367+0.96%38,00043億9800万+5.01%6.970.79
05/08355368355363+2.54%50,80043億5600万+4.01%6.910.78
05/07357360354354-0.35%34,80042億4800万+1.72%6.740.76
05/02353357351355+0.92%18,40042億6300万+2.08%6.760.76
05/01349352348352+0.21%15,60042億2400万+1.44%6.70.75
04/30351351349351+0.21%28,00042億1500万+1.52%6.680.75
04/28356356350351-0.43%9,60042億600万+1.89%6.670.75
04/25356356349352-1.19%9,20042億2400万+2.92%6.70.75
04/24358358349356+1.71%41,60042億7500万+4.47%6.780.76
04/23349351347350+0.29%6,80042億300万+3.01%6.660.75
04/22352352349349-1.76%14,40041億9100万+3.02%6.640.75
04/21358359353356+1.5%41,20042億6600万+5.18%6.760.76
04/18349355349350+0.36%7,20042億300万+3.62%6.660.75
04/17340350339349+3.18%12,40041億8800万+3.56%6.640.75
04/16325340325338+1.73%23,20040億5900万+0.07%6.440.72
04/15336336326333+1.06%5,60039億9000万-1.92%6.330.71
04/14333342325329-1.13%18,40039億4800万-3.24%6.260.7
04/11322340322333-1.33%23,60039億9300万-2.42%6.330.71
04/10347347328337+0.22%28,00040億4700万-1.39%6.420.72
04/09340342337337-2.53%20,00040億3800万-1.61%6.40.72
04/08354354345345-2.75%14,80041億4300万+0.66%6.570.74
04/07355358353355-0.07%10,80042億6000万+3.5%6.750.76
04/04355358355355-1.18%21,60042億6300万+3.57%6.760.76
04/03359363357360+1.27%56,40043億1400万+4.51%6.840.77
04/02360360353355+1.79%77,20042億6000万+3.2%6.750.76
04/01351351347349-0.92%20,80041億8500万+1.38%6.640.75
03/31341359337352+3.53%39,60042億2400万+2.03%6.70.75
03/28342342335340-0.73%36,80040億8000万-1.45%6.470.73
03/27319345318343+7.54%94,80041億1000万-0.72%6.520.73
03/26308320308319+4.6%58,40038億2200万-7.95%6.060.68
03/25312328304305-3.41%64,40036億5400万-11.99%5.790.65
03/24309319307315-0.47%52,00037億8300万-8.89%60.68
03/20328331313317-3.58%57,60038億100万-8.45%6.030.68
03/19334334327329+0.61%19,20039億4200万-5.33%6.250.7
03/18330333325327+0.23%61,60039億1800万-5.64%6.210.7
03/17339344325326-5.92%116,00039億900万-5.31%6.20.7
03/14340350339346-0.07%74,40041億5500万+0.95%6.590.74
03/13356359345347-2.74%63,20041億5800万+2.21%6.590.74
03/12367367356356-4.04%110,80042億7500万+6.03%6.780.76
03/11370394368371+1.99%310,40044億5500万+11.82%7.060.8
03/10359370351364+2.18%103,20043億6800万+10.98%6.930.78
03/07363363356356+0.21%88,80042億7500万+9.62%6.780.76
03/06345356341356+5.26%65,20042億6600万+10.4%6.760.76
03/05357358338338-3.5%50,80040億5300万+5.88%6.430.72
03/04345356338350+0.07%36,80042億+10.41%6.660.75
03/03364364345350-3.52%139,20041億9700万+11.39%6.650.75
02/28371372359363-2.16%100,00043億5000万+16.56%6.90.78
02/27372375369371+1.51%91,20044億4600万+20.29%7.050.79
02/26353365342365+2.1%121,60043億8000万+19.67%6.940.78
02/25362363357358+0.28%58,00042億9000万+18.38%6.80.77
02/24359363353357-0.56%76,40042億7800万+19.23%6.780.76
02/21350359331359+3.76%153,60043億200万+21.11%6.820.77
02/20346353343346-2.26%99,20041億4600万+18.32%6.570.74
02/19333360330354+9.87%308,00042億4200万+22.74%6.730.76
02/18320326318322+0.55%48,40038億6100万+13.29%6.120.69
02/173133213103200%77,20038億4000万+13.88%6.090.69
02/14322330310320-1.01%96,80038億4000万+15.52%6.090.69
02/13317340313323+3.44%165,20038億7900万+17.97%6.150.69
02/12312325310313+10.04%212,80037億5000万+15.31%5.950.67
02/10285285279284+2.16%21,60034億800万+5.58%5.40.61
02/07273278273278+4.41%33,20033億3600万+4.12%5.290.6
02/06258266258266+3.2%16,80031億9500万+0.47%5.070.57
02/05263268255258+0.29%18,80030億9600万-2.27%4.910.55
02/04255261247257-6.88%54,80030億8700万-2.19%4.890.55