株価チャート

2014/03/18～2014/08/11

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
08/11139143135137-0.72%69,80037億3511万-9.27%46.230.62
08/08140140134138-1.43%52,30037億6237万-9.21%46.570.63
08/071391421391400%32,40038億1690万-8.5%47.240.64
08/06143144139140-2.78%46,30038億1690万-9.09%47.240.64
08/05145146142144-2.04%44,20039億2595万-6.49%48.590.66
08/04146148142147-0.68%64,90040億774万-5.16%49.610.67
08/01150150147148-1.33%60,30040億3501万-4.52%49.940.67
07/31154154150150-1.96%57,40040億8954万-3.23%50.620.68
07/30154154151153-0.65%19,70041億7133万-1.29%51.630.7
07/29153155151154+1.32%38,10041億9859万-1.28%51.970.7
07/281521541501520%28,80041億4406万-2.56%51.290.69
07/251521551511520%15,50041億4406万-2.56%51.290.69
07/24154157151152-0.65%43,10041億4406万-3.18%51.290.69
07/231531571501530%57,50041億7133万-2.55%51.630.7
07/221551551501530%17,30041億7133万-2.55%51.630.7
07/18150153148153+1.32%55,50041億7133万-2.55%51.630.7
07/17156156151151-1.95%30,40041億1680万-4.43%50.960.69
07/16156157154154-1.91%14,80041億9859万-2.53%51.970.7
07/15153158153157+2.61%58,60042億8038万-0.63%52.980.71
07/141551551531530%20,00041億7133万-3.16%51.630.7
07/11156158152153-4.38%100,10041億7133万-3.77%51.630.7
07/10159168158160+0.63%94,60043億6217万+0.63%53.990.73
07/09162165159159-3.05%77,60043億3491万0%53.660.72
07/08165168161164+1.23%79,20044億7123万+3.14%55.340.75
07/07158171158162+2.53%183,80044億1670万+1.89%54.670.74
07/04160160155158-0.63%48,90043億764万-0.63%53.320.72
07/03162162159159-1.85%42,50043億3491万-0.63%53.660.72
07/02159162159162+3.18%74,40044億1670万+1.25%54.670.74
07/01156159154157+0.64%34,30042億8038万-1.26%52.980.71
06/30150156150156+4.7%41,60042億5312万-1.27%52.640.71
06/27150154149149-3.25%60,10040億6227万-5.1%50.280.68
06/261521551511540%38,90041億9859万-1.91%51.970.7
06/25157157153154-2.53%50,50041億9859万-1.28%51.970.7
06/24161162155158-1.25%90,30043億764万+1.28%53.320.72
06/23166166160160-0.62%109,30043億6217万+3.23%53.990.73
06/20165165159161-1.83%56,00043億8943万+5.23%54.330.73
06/19164167161164+5.13%251,40044億7123万+7.89%55.340.75
06/18159159155156-0.64%60,00042億5312万+2.63%52.640.71
06/17161161156157-2.48%72,00042億8038万+3.29%52.980.71
06/16160163158161+1.26%108,80043億8943万+5.92%54.330.73
06/131571601571590%54,20043億3491万+4.61%53.660.72
06/121591601561590%24,90043億3491万+4.61%53.660.72
06/11158161156159-1.24%46,10043億3491万+4.61%53.660.72
06/10165165160161-3.59%91,90043億8943万+5.23%54.330.73
06/09167173163167+1.21%141,70045億5302万+9.15%56.360.76
06/06160165158165+2.48%118,80044億9849万+7.84%55.680.75
06/051591611571610%83,90043億8943万+5.23%54.330.73
06/04165165158161-2.42%117,70043億8943万+4.55%54.330.73
06/03167167160165+1.23%86,90044億9849万+6.45%55.680.75
06/02160170156163+1.88%215,40044億4396万+5.16%55.010.74
05/30160164155160-3.03%259,90043億6217万+2.56%53.990.73
05/29142172142165+17.86%1,736,50044億9849万+5.1%55.680.75
05/28140142137140+0.72%68,00038億1690万-11.39%47.240.64
05/271421441381390%112,00037億8964万-12.58%46.910.63
05/26144145138139+3.73%144,80037億8964万-13.66%46.910.63
05/23139140130134-6.94%406,90036億5332万-17.79%45.220.61
05/22141152137144-4.64%598,10039億2595万-12.73%48.590.66
05/21127160123151+29.06%1,655,20041億1680万-9.04%50.960.69
05/20127127111117-8.59%251,00031億8984万-30.36%39.480.53
05/19140140120128-5.19%160,70034億8974万-25.15%43.20.58
05/16135143134135-15.09%371,90036億8058万-21.97%45.560.61
05/15160160154159-0.63%42,70043億3491万-9.66%53.660.72
05/141611621561600%50,70043億6217万-10.61%53.990.73
05/13157160154160+5.26%60,60043億6217万-11.6%53.990.73
05/12156161152152-3.8%79,20041億4406万-16.48%51.290.69
05/09157160155158-3.07%158,70043億764万-13.66%53.320.72
05/08171171162163-3.55%72,30044億4396万-11.41%55.010.74
05/07170173168169-2.31%41,00046億754万-9.14%57.030.77
05/02170174169173+1.17%36,70047億1660万-6.99%58.380.79
05/01168173166171+1.79%49,90046億6207万-8.56%57.710.78
04/30176176166168-4.55%84,60045億8028万-10.16%56.690.76
04/28179180176176-2.76%83,60047億9839万-5.88%59.390.8
04/25178186177181+2.26%94,90049億3471万-3.72%61.080.82
04/24182185177177-1.67%148,70048億2565万-5.85%59.730.81
04/23182185180180-1.1%66,80049億744万-4.26%60.740.82
04/22188189182182-3.19%111,20049億6197万-3.19%61.420.83
04/21191193185188+3.3%237,00051億2555万0%63.440.86
04/181851851811820%87,80049億6197万-3.19%61.420.83
04/17185186181182+1.11%121,70049億6197万-3.19%61.420.83
04/16183183177180-0.55%115,50049億744万-4.76%60.740.82
04/15188199181181-1.09%193,20049億3471万-4.23%61.080.82
04/14182186181183-2.14%98,40049億8923万-3.17%61.760.83
04/11180191178187-0.53%218,50050億9829万-1.06%63.110.85
04/10204206185188-3.59%350,60051億2555万-0.53%63.440.86
04/09213213192195-7.58%532,60053億1640万+3.17%65.810.89
04/08230240206211-4.09%1,129,20057億5261万+11.64%71.20.96
04/07208220201220+4.76%523,10059億9799万+17.02%74.241
04/04193210192210+11.11%481,20057億2535万+12.3%70.870.96
04/03188192186189+1.61%60,70051億5282万+1.61%63.780.86
04/02190191184186-0.53%153,40050億7102万+0.54%62.770.85
04/01203204186187-5.56%283,50050億9829万+2.19%63.110.85
04/01株式分割 1→100
03/31181202180198+9.39%192,8005398万+9.39%0.570.01
03/28180181175181+0.56%31,7004934万+1.12%0.520.01
03/27179180168180+0.73%55,5004907万+1.12%0.520.01
03/26183184177179-1.65%56,90048億7200万+0.96%60.30.81
03/25180183179182-1.25%139,70049億5379万+3.83%61.320.83
03/24178184175184+1.88%100,30050億1650万+5.75%62.090.84
03/20188189178181-3.68%129,70049億2380万+3.79%60.950.82
03/19183189181188+4.17%86,80051億1192万+7.76%63.270.85
03/18182184180180+1.58%57,80049億744万+4.05%60.740.82