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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
2014
06/30240242236236-1.67%19,60033億3694万-3.09%-1.88
06/27239240236240-0.21%10,40033億9361万-1.44%-1.91
06/26240242239240-4.76%35,60034億70万-0.83%-1.92
06/252512532502520%42,80035億7073万+4.56%-2.01
06/24251253251252+0.6%18,00035億7073万+5%-2.01
06/23249251249251+0.5%19,60035億4948万+5.25%-2
06/20249250248249+0.91%7,20035億3177万+5.17%-1.99
06/19247249247247+0.51%8,00034億9989万+4.66%-1.97
06/18249251245246-1.31%27,20034億8217万+4.57%-1.96
06/17250251249249-0.9%10,80035億2823万+6.41%-1.99
06/16255255246251-1.37%54,80035億6011万+7.83%-2
06/13255256251255+0.89%28,00036億970万+9.81%-2.03
06/12253254250253-1.75%19,60035億7782万+9.31%-2.01
06/11250257249257+2.8%25,60036億4158万+11.74%-2.05
06/10255255249250-1.28%26,40035億4240万+9.65%-1.99
06/09252257252253+0.7%45,20035億8845万+11.56%-2.02
06/06251255246252+3.29%57,20035億6365万+11.28%-2.01
06/05240244240244+2.31%20,80034億5029万+8.22%-1.94
06/04236238236238+1.06%17,20033億7236万+6.25%-1.9
06/03234236233236+1.29%13,60033億3694万+5.61%-1.88
06/02230234230233+1.09%13,20032億9443万+4.26%-1.86
05/30227230226230+1.66%15,60032億5900万+3.14%-1.84
05/29226226225226+1%3,60032億587万+1.91%-1.81
05/28225226224224+0.11%8,40031億7399万+0.9%-1.79
05/272232242232240%6,00031億7044万+0.79%-1.79
05/26219225219224+0.79%26,40031億7044万+0.34%-1.79
05/23217222217222+2.19%10,40031億4565万0%-1.77
05/22214218213217+2.24%5,60030億7834万-2.14%-1.73
05/21220220213213-3.3%10,00030億1104万-4.71%-1.7
05/20221221220220-0.45%4,80031億1376万-1.46%-1.75
05/19222223220221-0.79%9,60031億2793万-1.01%-1.76
05/16224224221223+0.56%5,60031億5273万-0.22%-1.78
05/15222225221221-0.67%12,40031億3502万-1.23%-1.77
05/14226226223223-1%7,60031億5627万-0.56%-1.78
05/13225225223225+1.24%2,00031億8816万+0.45%-1.8
05/12229231222222-1.22%29,60031億4919万-0.78%-1.77
05/09226228225225+0.9%9,20031億8816万+0.45%-1.8
05/082252252232230%7,20031億5982万-0.45%-1.78
05/07224225223223-0.56%16,80031億5982万-0.45%-1.78
05/02224225222224+1.01%11,20031億7753万+0.11%-1.79
05/01223225222222-0.22%9,60031億4565万-0.45%-1.77
04/30222223220223+0.23%2,80031億5273万-0.22%-1.78
04/28223223218222-0.22%6,80031億4565万-0.45%-1.77
04/25223224223223-0.56%8,00031億5273万+0.23%-1.78
04/24224224224224+0.11%3,60031億7044万+0.79%-1.79
04/23225225224224-0.67%6,40031億6690万+0.68%-1.78
04/22225225224225+0.45%23,20031億8816万+1.35%-1.8
04/21228228224224-0.44%5,60031億7399万+0.9%-1.79
04/18225227225225-0.99%5,60031億8816万+1.81%-1.8
04/17230230225227+2.13%9,20032億2004万+2.83%-1.81
04/16224231220223+0.45%32,40031億5273万+0.68%-1.78
04/15221222221222+0.11%2,80031億3856万+0.23%-1.77
04/14221221220221-1.67%6,80031億3502万+0.11%-1.77
04/11226226222225-0.22%10,00031億8816万+1.81%-1.8
04/10225226223226+1.46%7,60031億9524万+2.04%-1.8
04/09227227222222-2.09%5,60031億4919万+0.57%-1.77
04/08225227225227+0.55%3,20032億1649万+3.18%-1.81
04/07229229226226-0.66%3,60031億9878万+2.61%-1.8
04/042272272242270%6,80032億2004万+3.77%-1.81
04/03224227223227+1.34%14,00032億2004万+4.24%-1.81
04/02219224219224+2.4%8,00031億7753万+3.34%-1.79
04/01225225218219-2.67%11,20031億314万+0.92%-1.75
03/31224225224225+2.27%6,00031億8816万+4.17%-1.8
03/28216220216220+2.92%6,80031億1731万+2.33%-1.76
03/27212214212214+1.06%10,00030億2875万-0.58%-1.71
03/26213219211212-0.82%18,80029億9687万-1.17%-1.69
03/25219219213213-0.81%6,40030億2166万-0.35%-1.7
03/24220220215215-1.15%9,20030億4646万0%-1.72
03/20220220214218-1.14%7,60030億8188万+1.16%-1.74
03/19216221215220+0.57%18,40031億1731万+2.33%-1.76
03/18220220219219-0.57%2,00030億9960万+1.74%-1.75
03/17222225220220-0.79%4,00031億1731万+2.33%-1.76
03/14223225221222-1.44%7,60031億4210万+2.66%-1.77
03/13224225224225+0.78%3,20031億8816万+4.17%-1.8
03/12228228223223-0.56%6,00031億6336万+3.36%-1.78
03/11224226219225+0.9%12,00031億8107万+3.94%-1.79
03/10222223216223+1.14%18,40031億5273万+2.53%-1.78
03/07213221213220+2.92%16,80031億1731万+0.92%-1.76
03/06214219214214-0.23%26,40030億2875万-2.4%-1.71
03/05217220213214-1.38%15,60030億3583万-3.05%-1.71
03/04212220211217+2.24%29,60030億7834万-2.14%-1.73
03/03213215210213+1.67%22,40030億1104万-4.71%-1.7
02/28211214209209+0.12%9,60029億6144万-7.52%-1.67
02/27211211209209+2.08%15,20029億5790万-8.44%-1.67
02/26206208205205-0.85%6,80028億9768万-11.09%-1.63
02/25212212206206+0.49%18,00029億2248万-11.48%-1.65
02/24206210205205-0.24%10,40029億831万-12.66%-1.64
02/21202207202206+1.86%16,00029億1276万-13.55%-1.64
02/20207207202202-0.98%36,00028億5967万-15.83%-1.61
02/19214218204204-5.56%73,20028億8798万-15.7%-1.63
02/18220225215216-0.8%20,00030億5786万-11.84%-1.72
02/17220221218218-2.02%25,60030億8264万-11.84%-1.74
02/14222223222222-0.34%7,20031億4634万-10.74%-1.77
02/132252252232230%8,80031億5696万-10.8%-1.78
02/12225226223223-0.78%26,00031億5696万-11.51%-1.78
02/10225226224225-0.11%13,20031億8174万-11.17%-1.79
02/07221227221225+1.12%20,80031億8528万-11.42%-1.79
02/06223225220223-2.09%20,80031億4988万-12.75%-1.77
02/05221232221227+1%50,00032億1713万-11.23%-1.81
02/04240243218225-8.26%62,00031億8528万-12.11%-1.79