株価チャート

2014/04/07~2014/08/28

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
08/28864866859866+1.52%3,30046億8332万+0.46%548.171.45
08/27858863853853+0.83%5,90046億1302万-1.04%539.941.42
08/26839850839846+1.56%5,80045億7516万-1.97%535.511.41
08/258338348288330%3,80045億486万-3.7%527.281.39
08/22825834823833-0.36%5,80045億486万-3.7%527.281.39
08/21840840836836-0.83%4,00045億2108万-3.46%529.181.4
08/20841854841843+0.84%7,30045億5894万-2.66%533.611.41
08/19840842834836+0.48%6,90045億2108万-3.46%529.181.4
08/18829832829832+1.46%1,80044億9945万-3.82%526.651.39
08/15820825820820-0.12%1,10044億3456万-5.09%519.051.37
08/14830830819821+0.24%8,70044億3996万-4.98%519.691.37
08/13825828813819-1.21%11,20044億2915万-5.32%518.421.37
08/12843861826829-2.47%11,80044億8323万-4.16%524.751.38
08/11875879827850-2.86%24,10045億9680万-1.85%538.041.42
08/08864895859875-6.62%39,00047億3200万+1.16%553.871.46
08/07928941925937+0.97%14,20050億6729万+8.57%593.111.56
08/06930963901928+1.2%51,00050億1862万+8.16%587.421.55
08/05900917900917+1.33%9,20049億5913万+7.5%580.451.53
08/04875905874905+2.72%7,20048億9424万+6.6%572.861.51
08/01860896860881+0.34%7,70047億6444万+4.38%557.671.47
07/31898898878878-0.68%5,20047億4822万+4.4%555.771.47
07/30890907879884-2.32%8,90047億8067万+5.49%559.561.48
07/29878907875905+4.62%26,00048億9424万+8.51%572.861.51
07/28873878864865+0.12%6,90046億7792万+4.22%547.541.44
07/25860871856864-0.23%3,10046億7251万+4.47%546.91.44
07/24880880862866-1.59%5,60046億8332万+5.1%548.171.45
07/23904904860880-0.56%12,30047億5904万+7.19%557.031.47
07/22837886837885+5.36%18,10047億8608万+8.32%560.21.48
07/18853853839840-1.64%3,20045億4272万+3.32%531.711.4
07/17842869830854+1.67%28,00046億1843万+5.43%540.571.43
07/16840878839840+0.6%22,80045億4272万+4.09%531.711.4
07/15829835820835+2.2%6,40045億1568万+3.86%528.551.39
07/14830831815817+0.86%3,80044億1833万+1.87%517.151.36
07/11817817808810-1.7%8,00043億8048万+1.12%512.721.35
07/10830835824824-0.72%4,30044億5619万+3%521.591.38
07/09836837830830-0.48%7,30044億8864万+3.88%525.381.39
07/08837837832834-0.24%3,50045億1027万+4.64%527.921.39
07/07835836831836+0.72%4,00045億2108万+5.42%529.181.4
07/04827833827830+0.73%10,80044億8864万+5.2%525.381.39
07/03822828816824+1.1%3,80044億5619万+4.97%521.591.38
07/02827827813815+0.37%4,90044億752万+4.35%515.891.36
07/01805823805812+1.12%7,40043億9129万+4.5%513.991.36
06/30793804793803+1.26%5,20043億4262万+3.88%508.291.34
06/27800802793793-0.88%5,50042億8854万+3.12%501.961.32
06/26797801795800+0.76%4,40043億2640万+4.58%506.391.34
06/25802806792794-0.5%7,90042億9395万+4.34%502.61.33
06/24797803796798-0.13%5,30043億1558万+5.42%505.131.33
06/23793808793799+0.76%4,30043億2099万+6.11%505.761.33
06/20805805792793+0.13%3,50042億8854万+5.87%501.961.32
06/19795800790792+0.25%6,00042億8313万+6.17%501.331.32
06/18788800777790+0.38%4,80042億7232万+6.33%500.061.32
06/17777787770787+1.55%5,70042億5609万+6.21%498.161.31
06/16792812767775-0.26%21,00041億9120万+4.87%490.571.29
06/13760780758777+2.24%3,80042億201万+5.43%491.831.3
06/12760771755760-1.55%7,10041億1008万+3.26%481.071.27
06/11780782761772-1.03%4,70041億7497万+4.75%488.671.29
06/10791794780780-1.14%6,30042億1824万+5.83%493.731.3
06/09794800789789+0.38%6,20042億6691万+6.91%499.431.32
06/06796796781786-1.26%6,70042億5068万+6.5%497.531.31
06/05785796764796+1.66%15,10043億476万+7.86%503.861.33
06/04834844778783+5.24%71,30042億3446万+5.95%495.631.31
06/03747750740744+1.09%4,40040億2355万+0.68%470.951.24
06/02734741732736+1.24%3,90039億8028万-0.67%465.881.23
05/30725732725727+0.83%3,80039億3161万-2.15%460.181.21
05/29719731715721+0.42%2,70038億9916万-3.22%456.391.2
05/28719725717718+1.84%4,30038億8294万-4.01%454.491.2
05/27706716705705-0.7%7,20038億1264万-6.13%446.261.18
05/26700728695710+2.6%13,10038億3968万-5.84%449.421.19
05/23697705692692-0.57%8,90037億4233万-8.71%438.031.16
05/22703703690696+0.72%3,60037億6396万-8.66%440.561.16
05/21691699690691-0.58%4,60037億3692万-9.67%437.41.15
05/20700713690695-1%5,60037億5856万-9.62%439.931.16
05/19720730701702-2.64%6,60037億9641万-9.18%444.361.17
05/16731732721721-1.23%7,40038億9916万-7.09%456.391.2
05/15730741730730-1.08%4,80039億4784万-6.41%462.081.22
05/14740744730738+0.41%4,30039億9110万-5.75%467.151.23
05/13736740730735+0.68%3,50039億7488万-6.49%465.251.23
05/12751755730730-2.8%12,70039億4784万-7.48%462.081.22
05/09762785750751-2.34%11,00040億6140万-5.18%475.381.25
05/08794795769769-2.41%9,40041億5875万-3.27%486.771.28
05/07791793788788-0.88%1,90042億6150万-1.13%498.81.32
05/02798798795795-0.38%1,30042億9936万-0.38%503.231.33
05/01796798792798+0.88%2,20043億1558万+0.13%505.131.33
04/30798798791791-0.88%2,30042億7772万-0.63%500.71.32
04/28798798794798+0.63%4,00043億1558万+0.38%505.131.33
04/25793796793793+0.13%2,40042億8854万-0.25%501.961.32
04/24795795785792+0.64%1,80042億8313万-0.25%501.331.32
04/23791796785787-0.38%6,50042億5609万-1.01%498.161.31
04/22793800790790+0.13%7,80042億7232万-0.75%500.061.32
04/21793797789789+0.13%1,90042億6691万-0.75%499.431.32
04/18798798788788-0.63%1,60042億6150万-1.01%498.81.32
04/17800800793793-0.25%1,70042億8854万-0.5%501.961.32
04/16784795784795+1.4%80042億9936万-0.5%503.231.33
04/15788797783784-0.51%2,00042億3987万-2.12%496.271.31
04/14793796779788+1.16%3,90042億6150万-1.87%498.81.32
04/11781797778779-1.39%4,90042億1283万-3.35%493.11.3
04/10800800790790-0.25%3,30042億7232万-2.23%500.061.32
04/09801810792792-1.61%4,40042億8313万-2.22%501.331.32
04/08810812805805-0.25%1,70043億5344万-0.74%509.561.34
04/07812816806807-0.74%4,50043億6425万-0.49%510.821.35