株価チャート

2014/03/07～2014/07/31

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
07/31121122118118-2.48%1,535,900407億4237万-4.07%24.999.82
07/30122122121121-1.63%1,494,900417億7820万-1.63%25.6210.07
07/29122123121123-0.81%2,018,700424億6875万0%26.0510.23
07/28123124122124+0.81%2,775,400428億1402万+0.81%26.2610.32
07/25124124123123-0.81%925,400424億6875万0%26.0510.23
07/24123124122124+0.81%1,569,900428億1402万+0.81%26.2610.32
07/23124125123123-0.81%1,175,200424億6875万0%26.0510.23
07/221241251231240%1,420,600428億1402万+0.81%26.2610.32
07/18123125123124-0.8%1,269,200428億1402万+0.81%26.2610.32
07/17125125124125+0.81%775,800431億5930万+1.63%26.4710.4
07/16125126124124-0.8%1,365,900428億1402万+0.81%26.2610.32
07/15128129124125-1.57%4,011,500431億5930万+1.63%26.4710.4
07/14124128123127+4.1%3,942,200438億4984万+3.25%26.910.57
07/111221231211220%1,241,800421億2347万-0.81%25.8410.15
07/10125126122122-2.4%3,333,200421億2347万-0.81%25.8410.15
07/09124127124125+0.81%4,716,400431億5930万+1.63%26.4710.4
07/081241251231240%1,882,000428億1402万+1.64%26.2610.32
07/071251261241240%850,700428億1402万+1.64%26.2610.32
07/04124126123124+0.81%1,724,400428億1402万+1.64%26.2610.32
07/031241251221230%1,294,700424億6875万+1.65%26.0510.23
07/02123125121123+1.65%2,536,700424億6875万+1.65%26.0510.23
07/011211231211210%1,084,800417億7820万0%25.6210.07
06/30120122119121+1.68%1,012,800417億7820万+0.83%25.6210.07
06/27121122119119-0.83%1,304,800410億8765万-0.83%25.29.9
06/26122123120120-1.64%1,954,000414億3292万0%25.419.98
06/25122124122122-0.81%793,300421億2347万+2.52%25.8410.15
06/24124125122123-0.81%1,442,800424億6875万+3.36%26.0510.23
06/231251261241240%1,047,100428億1402万+5.08%26.2610.32
06/201241271231240%3,539,000428億1402万+5.08%26.2610.32
06/19124124122124+0.81%1,999,000428億1402万+5.98%26.2610.32
06/18125125123123-0.81%1,054,200424億6875万+6.03%26.0510.23
06/17125126123124-0.8%1,596,900428億1402万+6.9%26.2610.32
06/16123127123125+1.63%4,619,500431億5930万+8.7%26.4710.4
06/13122125122123+0.82%1,785,200424億6875万+6.96%26.0510.23
06/12124125121122-2.4%2,257,700421億2347万+7.02%25.8410.15
06/11123125121125+1.63%1,954,600431億5930万+9.65%26.4710.4
06/101231251211230%2,976,900424億6875万+7.89%26.0510.23
06/09123123120123+1.65%1,571,200424億6875万+8.85%26.0510.23
06/06121124121121+0.83%5,687,100417億7820万+7.08%25.6210.07
06/05116120115120+4.35%4,550,300414億3292万+7.14%25.419.98
06/04114116113115+0.88%1,391,100397億655万+2.68%24.359.57
06/031131151131140%1,492,600393億6128万+1.79%24.149.48
06/02116116113114-0.87%2,321,000393億6128万+2.7%24.149.48
05/301171171151150%1,290,000397億655万+3.6%24.359.57
05/29114116113115+0.88%1,605,200397億655万+3.6%24.359.57
05/281141151141140%787,100393億6128万+2.7%24.149.48
05/271141151131140%808,500393億6128万+3.64%24.149.48
05/26113114112114+1.79%607,000393億6128万+3.64%24.149.48
05/23111112110112+2.75%828,300386億7073万+1.82%23.729.32
05/22110110109109+0.93%380,700376億3490万-0.91%23.089.07
05/21109110108108-0.92%611,500372億8963万-1.82%22.878.99
05/20110111109109+0.93%357,600376億3490万-0.91%23.089.07
05/19112113108108-1.82%1,158,000372億8963万-1.82%22.878.99
05/161101111091100%649,000379億8018万0%23.39.15
05/15113113110110-2.65%1,159,200379億8018万0%23.39.15
05/14110114110113+2.73%901,900390億1600万+2.73%23.939.4
05/13109112108110+2.8%995,600379億8018万0%23.39.15
05/12112112107107-4.46%1,337,800369億4436万-2.73%22.668.9
05/09114115111112-1.75%1,199,200386億7073万+1.82%23.729.32
05/08115116113114-0.87%937,900393億6128万+2.7%24.149.48
05/07116118113115-0.86%2,866,100397億655万+4.55%24.359.57
05/02114118112116+1.75%3,729,400400億5183万+5.45%24.579.65
05/01110114109114+5.56%3,025,000393億6128万+3.64%24.149.48
04/30108110107108+1.89%1,080,300372億8963万-0.92%22.878.99
04/28107108105106-0.93%557,400365億9908万-2.75%22.458.82
04/251081091061070%514,600369億4436万-2.73%22.668.9
04/24109110107107-0.93%692,100369億4436万-1.83%22.668.9
04/231091101081080%359,600372億8963万-0.92%22.878.99
04/22111111108108-2.7%378,300372億8963万-0.92%22.878.99
04/21111112110111+0.91%593,400382億9712万+1.83%23.499.23
04/18111111109110-0.9%362,400379億5210万+0.92%23.289.14
04/17110112108111+0.91%780,200382億9712万+1.83%23.499.23
04/16106110106110+3.77%840,100379億5210万+0.92%23.289.14
04/151071081061060%595,400365億7202万-2.75%22.438.81
04/141061071051060%397,800365億7202万-3.64%22.438.81
04/11104107102106+0.95%970,900365億7202万-3.64%22.438.81
04/10111112104105-4.55%1,101,500362億2700万-5.41%22.228.73
04/09111112110110-0.9%560,300379億5210万-0.9%23.289.14
04/08112113111111-1.77%599,500382億9712万-0.89%23.499.23
04/07116116113113-2.59%724,200389億8715万+0.89%23.919.39
04/04115117114116+0.87%823,300400億2221万+3.57%24.559.64
04/031151161131150%984,400396億7719万+2.68%24.349.56
04/021171181141150%2,173,100396億7719万+2.68%24.349.56
04/01110115108115+5.5%2,224,400396億7719万+1.77%24.349.56
03/31107110107109+0.93%1,083,000376億708万-2.68%23.079.06
03/281091101081080%666,200372億6206万-3.57%22.858.98
03/27107109106108+1.89%886,000372億6206万-3.57%22.858.98
03/26110110105106-1.85%752,200365億7202万-5.36%22.438.81
03/25111112107108-2.7%1,435,700372億6206万-3.57%22.858.98
03/24104112103111+8.82%2,434,400382億6878万-0.89%23.479.22
03/20108108102102-4.67%2,224,200351億6590万-8.11%21.578.47
03/19109110106107-0.93%1,591,800368億8972万-4.46%22.638.89
03/18107110107108+3.85%1,007,200372億3449万-3.57%22.848.97
03/17106107103104-2.8%1,600,500358億5543万-7.14%21.998.64
03/14110111107107-4.46%2,326,700368億8972万-4.46%22.638.89
03/131111141111120%1,026,300386億1354万0%23.689.3
03/12113114112112-2.61%1,021,500386億1354万0%23.689.3
03/111121151111150%2,145,600396億4783万+2.68%24.329.55
03/10116118114115-1.71%1,248,300396億4783万+2.68%24.329.55
03/071171181151170%1,892,800403億3736万+3.54%24.749.72