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
08/291,0201,0211,0121,014-0.59%1,90047億4451万-4.07%12.651.46
08/281,0401,0401,0201,020-1.64%2,00047億7259万-3.86%12.731.46
08/271,0211,0381,0121,037-1.71%10,10048億5213万-2.63%12.941.49
08/261,0561,0601,0501,055+0.38%5,30049億3635万-1.31%13.161.51
08/251,0251,0601,0251,051-0.38%6,10049億1763万-1.96%13.111.51
08/221,0501,0621,0501,055+0.48%3,50049億3635万-1.86%13.161.51
08/211,0541,0651,0501,050-1.22%6,00049億1296万-2.69%13.11.51
08/201,0781,0781,0581,063+0.09%6,10049億7378万-1.94%13.261.53
08/191,0611,0821,0611,062+0.09%3,90049億6910万-2.12%13.251.52
08/181,0561,0691,0561,061+0.09%4,50049億6442万-2.21%13.241.52
08/151,0601,0671,0561,060+0.66%1,80049億5975万-2.21%13.231.52
08/141,0441,0691,0441,053+0.96%2,00049億2699万-2.77%13.141.51
08/131,0681,0681,0421,043+0.19%60048億8020万-3.69%13.011.5
08/121,0441,0551,0121,041+2.66%4,80048億7084万-3.88%12.991.49
08/111,0391,0411,0101,014+0.3%3,00047億4451万-6.28%12.651.46
08/081,0401,0419801,011-3.81%10,20047億3047万-6.73%12.611.45
08/071,0501,0601,0301,051+0.19%7,10049億1763万-3.13%13.111.51
08/061,0621,0621,0341,049-1.32%4,60049億828万-3.23%13.091.51
08/051,0901,0911,0511,063-1.57%8,30049億7378万-1.85%13.261.53
08/041,0971,1151,0701,080-0.55%6,90050億5333万-0.18%13.471.55
08/011,0791,0861,0701,086-0.55%2,90050億8140万+0.56%13.551.56
07/311,1001,1141,0801,092-0.18%7,00051億947万+1.39%13.621.57
07/301,1001,1001,0931,094-0.55%4,60051億1883万+1.77%13.651.57
07/291,1011,1201,0631,100-1.35%8,20051億4691万+2.61%13.721.58
07/281,1001,1171,0961,115-0.45%4,80052億1709万+4.3%13.911.6
07/251,1261,1281,1101,120-0.53%4,60052億4049万+5.16%13.971.61
07/241,1551,1551,1251,126-0.79%4,20052億6856万+6.13%14.051.62
07/231,1451,1681,1281,135+1.34%2,80053億1067万+7.28%14.161.63
07/221,1251,1801,1051,120-0.36%4,90052億4049万+6.36%13.971.61
07/181,1451,1491,1001,124-2.26%7,00052億5920万+7.05%14.021.61
07/171,2471,2481,1431,150-2.21%18,70053億8086万+9.84%14.351.65
07/161,1411,2651,1151,176+5.85%70,40055億251万+12.97%14.671.69
07/151,0811,1111,0521,111+6.01%18,40051億9838万+7.45%13.861.6
07/141,0451,0511,0381,048+1.06%3,60049億360万+1.75%13.081.5
07/111,0201,0371,0201,037+0.68%2,30048億5213万+0.68%12.941.49
07/101,0651,0671,0301,030-3.74%4,20048億1938万-0.1%12.851.48
07/091,0271,0701,0111,070+4.19%5,70050億654万+3.58%13.351.54
07/081,0401,0401,0261,027-0.19%1,60048億534万-0.58%12.811.47
07/071,0441,0441,0171,029-1.44%3,30048億1470万0%12.841.48
07/041,0351,0621,0321,044+0.38%4,60048億8488万+2.15%13.031.5
07/031,0301,0411,0271,040+1.07%1,00048億6617万+2.46%12.981.49
07/021,0451,0451,0241,029-0.48%7,80048億1470万+2.18%12.841.48
07/011,0501,0601,0341,034+0.88%5,50048億3809万+3.4%12.91.48
06/301,0301,0471,0131,025-0.39%3,60047億9598万+3.33%12.791.47
06/271,0351,0351,0011,029+1.18%6,30048億1470万+4.36%12.841.48
06/261,0401,0411,0151,017-2.21%4,30047億5855万+3.99%12.691.46
06/251,0401,0441,0301,040+0.97%6,70048億6617万+7.33%12.981.49
06/241,0151,0411,0151,030+1.58%4,80048億1938万+7.4%12.851.48
06/231,0301,0331,0111,014+0.6%4,30047億4451万+6.62%12.651.46
06/201,0301,0331,0081,008-2.33%3,20047億1644万+6.89%12.581.45
06/191,0481,0481,0301,032-1.15%3,60048億2873万+10.26%12.881.48
06/181,0401,0441,0181,044+1.85%5,80048億8488万+12.26%13.031.5
06/171,0521,0521,0071,025-2.1%5,40047億9598万+11.05%12.791.47
06/161,0651,0801,0461,047+1.16%6,10048億9892万+14.05%13.061.5
06/131,0021,0479931,035+1.97%9,30048億4277万+13.49%12.911.49
06/129931,0509931,015+2.22%6,50047億4919万+12.03%12.661.46
06/111,0001,030982993-0.4%6,30046億4625万+10.09%12.391.43
06/101,0201,050973997-5.05%16,40046億6497万+11.02%12.441.43
06/091,1081,1081,0401,050-2.6%14,60049億1296万+17.06%13.11.51
06/061,0421,0801,0081,078+0.56%24,10050億4397万+21.12%13.451.55
06/051,1501,3281,0721,072+0.19%117,10050億1589万+21.68%13.371.54
06/041,0701,0701,0701,070+16.3%3,40050億654万+22.43%13.351.54
06/03893928883920+5.87%4,80043億468万+6.11%11.481.32
06/02870870869869+1.52%80040億6605万+0.23%10.841.25
05/30840875840856+2.03%5,40040億523万-1.38%10.681.23
05/29852853835839-1.64%3,10039億2568万-3.67%10.471.2
05/28859870852853+0.24%2,10039億9119万-2.4%10.641.22
05/27852862850851-2.74%2,90039億8183万-2.85%10.621.22
05/26839875839875+5.68%3,00040億9413万-0.34%10.921.26
05/23797828796828+4.41%1,30038億7422万-5.8%10.331.19
05/22798802790793+0.13%3,90037億1045万-10.09%9.891.14
05/21813814790792-2.82%2,90037億577万-10.81%9.881.14
05/20838838787815+0.49%2,10038億1339万-8.84%10.171.17
05/19838859811811-3.45%2,50037億9467万-9.69%10.121.16
05/16876879840840-4.44%3,00039億3036万-6.77%10.481.21
05/15878879875879-0.11%1,20041億1284万-2.87%10.971.26
05/14894899880880-1.01%2,90041億1752万-2.98%10.981.26
05/13914914889889-1.22%1,40041億5963万-2.31%11.091.28
05/12900900888900+0.78%1,40042億1110万-1.21%11.231.29
05/09900900893893-1%70041億7835万-2.3%11.141.28
05/089309309029020%2,50042億2046万-1.53%11.251.3
05/07959959900902-7.68%3,70042億2046万-1.64%11.251.3
05/02869978868977+12.43%3,50045億7139万+6.54%12.191.4
05/01860869860869+0.93%90040億6605万-5.03%10.841.25
04/30868869861861-2.27%3,30040億2862万-6.11%10.741.24
04/28900901881881-2.87%7,70041億2220万-4.13%10.991.26
04/25902912902907+0.22%1,30042億4386万-1.63%11.321.3
04/24906909905905-0.11%1,10042億3450万-1.95%11.291.3
04/23919919906906-1.63%1,40042億3918万-2.05%11.31.3
04/22928928906921-0.75%1,50043億936万-0.75%11.491.32
04/21902928902928+2.88%60043億4212万-0.11%11.581.33
04/189029029029020%20042億2046万-3.11%11.251.3
04/179029069019020%70042億2046万-3.53%11.251.3
04/169029029029020%20042億2046万-3.94%11.251.3
04/15915915898902-3.01%2,40042億2046万-4.55%11.251.3
04/14934949928930-1.59%2,30043億5147万-2.11%11.61.34
04/11903945900945+3.85%1,60044億2166万-1.15%11.791.36
04/10906930905910+0.78%60042億5789万-5.21%11.351.31
04/09929929903903-2.9%4,30042億2514万-6.52%11.271.3
04/089309499309300%80043億5147万-4.32%11.61.34