株価チャート

2014/04/08～2014/08/29

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
08/292,8782,8782,8702,8700%4,00051億8551万-2.31%-2.33
08/282,8622,8722,8612,870+0.21%4,10051億8551万-2.41%-2.33
08/272,8502,8782,8502,864-2.95%14,20051億7467万-2.72%-2.32
08/262,9412,9702,9402,9510%11,40053億3186万+0.14%-2.39
08/252,9392,9512,9382,951+0.41%7,20053億3186万+0.17%-2.39
08/222,9402,9452,9382,939-0.03%6,70053億1018万-0.24%-2.38
08/212,9452,9452,9402,940-0.2%4,80053億1199万-0.2%-2.38
08/202,9492,9502,9462,946-0.07%2,00053億2283万+0.03%-2.39
08/192,9502,9512,9482,948-0.1%3,10053億2644万+0.1%-2.39
08/182,9502,9512,9492,951+0.03%3,00053億3186万+0.2%-2.39
08/152,9502,9582,9502,950-0.27%2,30053億3006万+0.2%-2.39
08/142,9502,9592,9502,958+0.03%3,10053億4451万+0.51%-2.4
08/132,9502,9572,9462,957+0.34%1,50053億4270万+0.48%-2.4
08/122,9402,9472,9402,947+0.24%1,40053億2463万+0.17%-2.39
08/112,9402,9402,9382,940+0.1%2,70053億1199万-0.07%-2.38
08/082,9402,9422,9372,937-0.1%2,00053億657万-0.17%-2.38
08/072,9452,9452,9382,9400%1,80053億1199万-0.07%-2.38
08/062,9412,9502,9402,940-0.17%5,00053億1199万-0.1%-2.38
08/052,9452,9482,9452,945-0.1%3,20053億2102万+0.07%-2.39
08/042,9502,9602,9482,948-0.07%2,40053億2644万+0.17%-2.39
08/012,9502,9602,9492,950+0.03%3,30053億3006万+0.24%-2.39
07/312,9502,9582,9492,9490%2,70053億2825万+0.2%-2.39
07/302,9502,9562,9492,949-0.2%4,80053億2825万+0.2%-2.39
07/292,9522,9552,9502,955+0.14%2,80053億3909万+0.44%-2.39
07/282,9502,9512,9422,951+0.37%1,10053億3186万+0.31%-2.39
07/252,9502,9502,9402,940-0.1%1,40053億1199万-0.07%-2.38
07/242,9402,9512,9402,943+0.07%1,80053億1741万+0.03%-2.38
07/232,9452,9502,9412,941+0.03%1,40053億1379万-0.03%-2.38
07/222,9422,9452,9352,940+0.03%1,10053億1199万-0.07%-2.38
07/182,9372,9392,9332,939+0.14%80053億1018万-0.1%-2.38
07/172,9342,9412,9342,9350%2,50053億295万-0.24%-2.38
07/162,9402,9442,9342,935-0.03%2,00053億295万-0.24%-2.38
07/152,9352,9402,9332,936-0.14%2,20053億476万-0.24%-2.38
07/142,9282,9402,9252,940+0.34%5,20053億1199万-0.1%-2.38
07/112,9352,9352,9262,930-0.2%3,80052億9392万-0.44%-2.37
07/102,9402,9402,9362,936-0.14%3,70053億476万-0.27%-2.38
07/092,9452,9482,9402,940-0.17%7,90053億1199万-0.14%-2.38
07/082,9452,9512,9442,9450%2,00053億2102万+0.03%-2.39
07/072,9452,9542,9442,9450%2,60053億2102万+0.03%-2.39
07/042,9452,9452,9442,9450%1,40053億2102万+0.03%-2.39
07/032,9442,9492,9442,945+0.03%1,40053億2102万+0.07%-2.39
07/022,9452,9542,9442,944-0.03%3,60053億1921万+0.07%-2.39
07/012,9452,9452,9442,945+0.03%2,30053億2102万+0.14%-2.39
06/302,9602,9632,9422,944-0.03%6,70053億1921万+0.14%-2.39
06/272,9502,9502,9442,945-0.17%2,50053億2102万+0.17%-2.39
06/262,9452,9502,9442,950+0.17%4,00053億3006万+0.37%-2.39
06/252,9462,9472,9442,9450%2,40053億2102万+0.24%-2.39
06/242,9452,9642,9442,9450%3,60053億2102万+0.27%-2.39
06/232,9452,9582,9452,9450%1,90053億2102万+0.31%-2.39
06/202,9452,9452,9422,9450%1,00053億2102万+0.31%-2.39
06/192,9512,9512,9252,9450%3,10053億2102万+0.34%-2.39
06/182,9432,9472,9432,945+0.07%1,50053億2102万+0.37%-2.39
06/172,9452,9502,9202,943-0.2%4,40053億1741万+0.31%-2.38
06/162,9452,9492,9382,949+0.65%1,80053億2825万+0.55%-2.39
06/132,9452,9452,9302,930-0.48%3,80052億9392万-0.07%-2.37
06/122,9452,9452,9432,944-0.03%90053億1921万+0.41%-2.39
06/112,9452,9482,9402,9450%3,40053億2102万+0.48%-2.39
06/102,9452,9492,9402,945+0.07%1,50053億2102万+0.48%-2.39
06/092,9452,9452,9422,943+0.1%1,10053億1741万+0.44%-2.38
06/062,9402,9452,9402,940-0.03%1,50053億1199万+0.34%-2.38
06/052,9472,9472,9412,941+0.1%1,10053億1379万+0.38%-2.38
06/042,9412,9452,9332,938-0.07%1,60053億837万+0.31%-2.38
06/032,9452,9452,9302,940-0.31%2,60053億1199万+0.38%-2.38
06/022,9222,9492,9222,949+0.99%80053億2825万+0.68%-2.39
05/302,9252,9252,9202,920-0.17%1,20052億7585万-0.27%-2.37
05/292,9252,9292,9252,9250%1,10052億8489万-0.07%-2.37
05/282,9252,9352,9192,9250%1,10052億8489万-0.03%-2.37
05/272,9252,9352,9252,9250%80052億8489万0%-2.37
05/262,9212,9252,9202,9250%1,20052億8489万-0.03%-2.37
05/232,9252,9252,9202,925+0.03%60052億8489万-0.03%-2.37
05/222,9352,9352,9242,924-0.03%1,60052億8308万-0.07%-2.37
05/212,9262,9262,9252,9250%40052億8489万0%-2.37
05/202,9372,9372,9252,925-0.07%80052億8489万0%-2.37
05/192,9302,9352,9272,927-0.1%50052億8850万+0.07%-2.37
05/162,9392,9392,9302,9300%30052億9392万+0.21%-2.37
05/152,9352,9422,9302,930-0.17%50052億9392万+0.21%-2.37
05/142,9182,9352,9182,935+0.51%40053億295万+0.34%-2.38
05/132,9432,9432,9202,920-0.31%1,80052億7585万-0.17%-2.37
05/122,9352,9352,9292,929+0.14%40052億9211万+0.14%-2.37
05/092,9462,9462,9252,925-0.17%50052億8489万+0.03%-2.37
05/082,9472,9472,9282,930+0.07%70052億9392万+0.17%-2.37
05/072,9302,9302,9272,928-0.07%70052億9031万+0.14%-2.37
05/022,9402,9402,9302,930-0.03%80052億9392万+0.24%-2.37
05/012,9382,9382,9272,931-0.58%50052億9573万+0.31%-2.37
04/302,9352,9482,9352,948+0.75%80053億2644万+0.99%-2.39
04/282,9262,9262,9262,9260%10052億8669万+0.34%-2.37
04/252,9302,9302,9262,926-0.65%20052億8669万+0.45%-2.37
04/242,9482,9482,9452,945+0.86%20053億2102万+1.2%-2.39
04/232,9002,9202,9002,920+0.69%1,10052億7585万+0.48%-2.37
04/222,9002,9002,8982,900-0.17%2,20052億3972万-0.14%-2.35
04/212,9052,9062,9052,905+0.17%90052億4875万+0.07%-2.35
04/182,9012,9112,9002,900-1.02%2,20052億3972万-0.1%-2.35
04/172,9402,9402,9302,9300%70052億9392万+0.93%-2.37
04/162,9302,9302,9302,9300%10052億9392万+0.96%-2.37
04/152,9302,9302,9302,930+0.9%10052億9392万+1.03%-2.37
04/142,9012,9042,9012,904-0.41%20052億4694万+0.17%-2.35
04/112,9202,9202,9162,916-0.17%60052億6862万+0.59%-2.36
04/102,9222,9222,9212,9210%20052億7766万+0.79%-2.37
04/092,9502,9502,9212,921-0.17%50052億7766万+0.79%-2.37
04/082,9402,9402,9262,926-0.48%20052億8669万+1.04%-2.37