株価チャート

2014/04/11～2014/09/03

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
09/03512514512514+0.39%1,80028億5333万+0.39%16.20.77
09/02511512510512+0.2%1,60028億4222万0%16.130.77
09/01508511508511+0.39%1,30028億3667万-0.2%16.10.77
08/29510510508509-0.2%50028億2557万-0.59%16.040.77
08/285115125085100%2,50028億3112万-0.39%16.070.77
08/27508510502510-0.78%2,20028億3112万-0.39%16.070.77
08/26512514511514+0.39%1,70028億5333万+0.39%16.20.77
08/25511515511512+0.2%2,00028億4222万0%16.130.77
08/22509511508511+0.39%1,70028億3667万-0.2%16.10.77
08/21511511509509-0.39%1,20028億2557万-0.78%16.040.77
08/20511513509511+0.39%1,40028億3667万-0.39%16.10.77
08/19509510508509-0.78%3,60028億2557万-0.78%16.040.77
08/18514515513513-0.19%1,80028億4778万0%16.170.77
08/155125145125140%1,30028億5333万+0.19%16.20.77
08/14513514512514+0.19%1,60028億5333万+0.39%16.20.77
08/13514514512513+0.2%2,10028億4778万+0.2%16.170.77
08/12514515512512-0.39%5,10028億4222万0%16.130.77
08/11514515512514+0.39%1,50028億5333万+0.39%16.20.77
08/08513513511512+0.2%1,90028億4222万+0.2%16.130.77
08/07512512511511-0.2%90028億3667万0%16.10.77
08/06511515511512+0.2%2,00028億4222万+0.2%16.130.77
08/05515515511511-0.78%1,40028億3667万0%16.10.77
08/04515515513515+0.19%2,00028億5888万+0.98%16.230.77
08/01511514508514+0.78%2,00028億5333万+0.78%16.20.77
07/31514514508510+0.2%2,10028億3112万+0.2%16.070.77
07/30513513509509-0.78%4,00028億2557万+0.2%16.040.77
07/29515515513513-0.19%1,90028億4778万+0.98%16.170.77
07/285145155125140%4,00028億5333万+1.38%16.20.77
07/255145155135140%1,20028億5333万+1.58%16.20.77
07/245155155105140%2,70028億5333万+1.78%16.20.77
07/23515515512514-0.19%1,30028億5333万+1.98%16.20.77
07/22515515513515+0.19%3,40028億5888万+2.39%16.230.77
07/18516516513514-0.19%1,70028億5333万+2.39%16.20.77
07/17513515510515+0.39%2,70028億5888万+2.79%16.230.77
07/16513513510513+0.79%1,60028億4778万+2.81%16.170.77
07/155085095075090%1,20028億2557万+2.21%16.040.77
07/14508510507509+0.2%6,90028億2557万+2.62%16.040.77
07/11506508506508-0.2%1,40028億2002万+2.83%16.010.76
07/105095095065090%1,40028億2557万+3.25%16.040.77
07/09508509506509+0.39%2,20028億2557万+3.67%16.040.77
07/08505507505507+0.4%2,40028億1447万+3.68%15.980.76
07/07505507504505+0.2%2,10028億337万+3.48%15.910.76
07/04505505500504-0.59%4,20027億9781万+3.7%15.880.76
07/03508508505507-0.2%2,10028億1447万+4.75%15.980.76
07/025095095085080%1,70028億2002万+5.18%16.010.76
07/01509509500508+1.4%6,30028億2002万+5.61%16.010.76
06/30501506501501+0.4%6,00027億8116万+4.59%15.790.75
06/27499500496499+0.2%3,70027億7006万+4.39%15.730.75
06/26495498495498+0.61%3,40027億6451万+4.62%15.690.75
06/25496496495495-0.4%1,60027億4785万+4.43%15.60.74
06/24493497491497+1.43%4,30027億5896万+5.07%15.660.75
06/23490492490490+0.2%2,30027億2010万+4.03%15.440.74
06/204894894854890%2,30027億1455万+4.04%15.410.74
06/19491491489489-0.2%1,80027億1455万+4.26%15.410.74
06/18488490487490+0.82%1,90027億2010万+4.7%15.440.74
06/174854884854860%3,10026億9789万+4.07%15.320.73
06/16484487484486+0.62%4,70026億9789万+4.29%15.320.73
06/13478485478483+1.26%5,60026億8124万+4.09%15.220.73
06/12476481476477+0.21%9,80026億4793万+2.8%15.030.72
06/11474476471476+0.85%3,00026億4238万+2.81%150.72
06/10469472467472+0.85%5,20026億2018万+2.16%14.870.71
06/09467471467468+0.65%2,00025億9797万+1.3%14.750.7
06/064634684634650%2,00025億8132万+0.87%14.650.7
06/05469469465465-0.21%1,50025億8132万+0.87%14.650.7
06/04465468465466+0.22%2,00025億8687万+1.08%14.690.7
06/034654674654650%1,30025億8132万+0.87%14.650.7
06/024654664604650%3,00025億8132万+0.87%14.650.7
05/30464465463465+0.22%80025億8132万+0.87%14.650.7
05/294594644594640%2,10025億7577万+0.87%14.620.7
05/28464464462464+0.43%90025億7577万+0.87%14.620.7
05/274624624604620%1,60025億6466万+0.43%14.560.7
05/26458462458462+0.87%40025億6466万+0.65%14.560.7
05/23461462457458-0.43%60025億4246万-0.22%14.430.69
05/22460461460460+0.22%70025億5356万+0.44%14.50.69
05/21457460457459+0.44%50025億4801万+0.22%14.460.69
05/20462462457457-0.65%50025億3691万-0.22%14.40.69
05/19461461458460-0.22%2,10025億5356万+0.66%14.50.69
05/16462462457461-0.22%1,90025億5911万+0.88%14.530.69
05/15464464461462+0.43%1,10025億6466万+1.09%14.560.7
05/14456463456460+0.88%1,00025億5356万+0.88%14.50.69
05/13460463456456-0.87%4,70025億3136万0%14.370.69
05/124604624594600%1,70025億5356万+0.88%14.50.69
05/09461462459460+0.44%50025億5356万+0.88%14.50.69
05/08462462458458-0.65%1,20025億4246万+0.44%14.430.69
05/074604624604610%1,30025億5911万+1.32%14.530.69
05/02460462460461+0.22%1,00025億5911万+1.32%14.530.69
05/01461464460460-0.65%1,10025億5356万+1.32%14.50.69
04/30466466460463-0.64%1,50025億7021万+2.21%14.590.7
04/28458469457466+1.3%2,70025億8687万+3.1%14.690.7
04/25458461458460+0.44%1,20025億5356万+2%14.50.69
04/24460463458458-0.22%1,80025億4246万+1.55%14.430.69
04/23458459458459+0.22%1,30025億4801万+2%14.460.69
04/22458459458458+0.44%70025億4246万+1.55%14.430.69
04/21457457454456+0.22%1,40025億3136万+1.11%14.370.69
04/18452455452455+0.66%1,20025億2580万+0.89%14.340.68
04/174524564524520%1,30025億915万+0.22%14.240.68
04/16446459444452+1.12%1,90025億915万0%14.240.68
04/15462462442447-0.45%7,20024億8139万-1.11%14.090.67
04/14453454446449-0.88%6,00024億9250万-0.66%14.150.68
04/11450453450453+0.67%1,30025億1470万0%14.280.68