株価チャート

2014/04/07～2014/09/02

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
20158/1, 株式分割 1→2
2014
09/02565572564566-0.26%13,800235億6404万-5.43%8.411.12
09/01561573561567-0.53%11,800236億2654万-5.66%8.431.12
09/01株式分割 1→2
08/29570574561570-0.35%11,400237億5155万-5.47%8.481.13
08/28580580572572-1.46%5,600238億3489万-5.45%8.511.13
08/27581582570581-0.98%11,600241億8908万-4.52%8.631.15
08/26579586578586+1.87%19,600244億2868万-3.74%8.721.16
08/25575580575576-0.35%18,400239億8073万-5.35%8.561.14
08/22580580575578-0.94%19,200240億6407万-5.17%8.591.14
08/21586586579583-0.85%15,600242億9326万-4.43%8.671.15
08/20589589586588-0.13%5,200245億160万-3.61%8.741.16
08/19585589584589+0.43%30,400245億3285万-3.48%8.761.16
08/18592592583586-1.22%20,800244億2868万-3.74%8.721.16
08/15595595585594-0.25%13,200247億3078万-2.38%8.831.17
08/14595596590595+1.23%12,800247億9329万-2.14%8.851.18
08/13575588575588+0.04%28,000244億9118万-3.33%8.741.16
08/12604610588588-3.85%56,400244億8077万-3.37%8.741.16
08/11610613610611+0.25%42,800254億6000万+0.33%9.091.21
08/08613615604610-1.22%25,200253億9749万+0.08%9.061.21
08/07621623610617-3.93%111,200257億1001万+1.82%9.181.22
08/06639643633642+0.35%28,800267億6217万+6.69%9.551.27
08/05634644634640+0.99%14,800266億6841万+7.2%9.521.27
08/04634634634634+0.2%6,000264億798万+6.87%9.431.25
08/016286336226330%12,800263億5589万+7.57%9.411.25
07/31631633631633+0.2%11,200263億5589万+8.3%9.411.25
07/30625631620631+1%5,600263億380万+9.02%9.391.25
07/29633633615625+0.2%16,000260億4337万+8.7%9.31.24
07/28630635623624-0.99%5,600259億9128万+9.43%9.281.23
07/25641643621630-1.75%24,800262億5172万+11.5%9.371.25
07/24625643622641+7.55%39,600267億2050万+14.71%9.541.27
07/22595600590596+3.7%3,600248億4537万+7.82%8.871.18
07/18593600575575-4.41%45,600239億5990万+4.74%8.551.14
07/17598602598602+1.73%4,000250億6414万+10.37%8.951.19
07/16596596591591-0.84%1,600246億3703万+9.49%8.791.17
07/15593596591596+1.06%18,000248億4537万+11.45%8.871.18
07/14551590550590+6.79%33,200245億8494万+11.11%8.771.17
07/11544555525553-0.76%52,000230億2234万+5.04%8.221.09
07/10591591550557-5.95%42,000231億9943万+6.45%8.281.1
07/09595596585592-1.74%18,800246億6828万+13.85%8.81.17
07/08611611600603+0.46%5,600251億581万+16.99%8.961.19
07/07599600595600+0.13%10,800249億9122万+17.6%8.921.19
07/04610610585599-0.79%29,600249億5997万+18.61%8.911.18
07/03556620556604+12.48%90,800251億5790万+20.99%8.981.19
07/02525537523537+3.22%11,200223億6605万+8.65%7.981.06
07/01518520518520+0.48%14,800216億6808万+5.91%7.731.03
06/30522524506518-3.09%21,600215億6391万+5.83%7.71.02
06/27531535525534+1.71%2,800222億5145万+9.65%7.941.06
06/26525538525525+0.05%15,600218億7643万+8.47%7.811.04
06/25519525519525+1.7%17,200218億6601万+8.87%7.81.04
06/24519520515516-0.58%5,600215億141万+7.72%7.671.02
06/23513521513519+3.96%14,400216億2641万+8.81%7.721.03
06/20493499493499+1.37%5,600208億344万+5.11%7.420.99
06/19493494490493+0.05%6,800205億2217万+4.12%7.320.97
06/184894924894920%6,800205億1176万+4.29%7.320.97
06/17487492487492+1.29%6,800205億1176万+4.51%7.320.97
06/16481486481486+1.51%13,600202億5132万+3.18%7.230.96
06/13479480476479-0.05%9,200199億4922万+1.86%7.120.95
06/12480480473479+0.31%10,800199億5964万+1.91%7.120.95
06/11478478478478-0.1%2,800198億9713万+1.6%7.10.94
06/10479479475478+0.53%11,200199億1797万+1.7%7.110.95
06/09475478475476+0.11%9,200198億1379万+1.17%7.070.94
06/06473475473475+0.53%7,200197億9296万+1.06%7.060.94
06/05475475473473-0.47%7,600196億8879万+0.53%7.030.93
06/04473475471475+0.48%11,200197億8254万+1.01%7.060.94
06/03474475473473-0.21%14,400196億8879万+0.53%7.030.93
06/02473474472474+0.58%16,800197億3046万+0.74%7.040.94
05/30470471469471+0.16%12,000196億1587万+0.37%70.93
05/294704704654700%13,200195億8461万+0.21%6.990.93
05/28466470466470+0.53%21,200195億8461万0%6.990.93
05/27465468465468+0.54%26,400194億8044万-0.53%6.950.92
05/26464465464465+0.54%48,400193億7627万-1.06%6.920.92
05/23464464463463-0.05%24,000192億7209万-1.8%6.880.91
05/22463463462463+0.33%14,400192億8251万-1.75%6.880.92
05/21463463461461-0.27%6,800192億2001万-2.28%6.860.91
05/20461463461463+0.49%17,200192億7209万-2.01%6.880.91
05/19462463460460+0.05%20,800191億7834万-2.49%6.840.91
05/164604624554600%27,200191億6792万-2.54%6.840.91
05/15463463459460-3.66%55,600191億6792万-2.54%6.840.91
05/14477478475478+0.26%6,000198億9713万+1.17%7.10.94
05/13475478475476+0.26%4,400198億4505万+1.11%7.080.94
05/124754754754750%5,600197億9296万+1.06%7.060.94
05/09475476475475-0.26%10,800197億9296万+1.28%7.060.94
05/08475476475476+0.26%4,800198億4505万+1.76%7.080.94
05/074754784754750%7,600197億9296万+1.5%7.060.94
05/024754804754750%12,800197億9296万+1.71%7.060.94
05/01475475475475+0.53%400197億9296万+1.71%7.060.94
04/304734754734730%16,000196億8879万+1.18%7.030.93
04/28474474473473+0.27%3,600196億8879万+1.39%7.030.93
04/254714724704710%7,600196億3670万+1.13%7.010.93
04/244704714704710%3,200196億3670万+1.34%7.010.93
04/22475475471471-0.05%3,600196億3670万+1.34%7.010.93
04/21473473472472-0.74%2,800196億4712万+1.4%7.010.93
04/18475475473475-0.99%6,800197億9296万+2.37%7.060.94
04/16480480480480+1%400199億9089万+3.39%7.130.95
04/154754754754750%4,000197億9296万+2.59%7.060.94
04/144754794754750%7,200197億9296万+2.59%7.060.94
04/11463475463475+0.53%10,800197億9296万+2.59%7.060.94
04/10473473473473+0.48%3,200196億8879万+2.05%7.030.93
04/09472475469470+1.84%25,600195億9503万+1.79%6.990.93
04/08462462460462-0.16%3,200192億4084万-0.05%6.870.91
04/07465465463463+0.54%2,800192億7209万-0.11%6.880.91