株価チャート

2014/02/04～2014/06/30

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
06/30903904900904+0.11%14,600130億584万-2.48%-1.43
06/27904906901903-0.22%15,500129億9146万-2.69%-1.42
06/26893908892905-3.31%59,500130億2023万-2.48%-1.43
06/25935936934936+0.11%52,400134億6623万+0.86%-1.48
06/24933935932935+0.21%29,100134億5184万+0.75%-1.48
06/239349349329330%22,300134億2307万+0.65%-1.47
06/20933934932933-0.11%11,000134億2307万+0.76%-1.47
06/199349349329340%11,200134億3745万+0.86%-1.47
06/18932934932934+0.21%8,000134億3745万+0.97%-1.47
06/179339349329320%8,300134億868万+0.87%-1.47
06/16931932930932+0.11%9,600134億868万+0.98%-1.47
06/139319319299310%10,700133億9429万+0.87%-1.47
06/12930931928931+0.11%8,000133億9429万+0.98%-1.47
06/119299309289300%6,700133億7991万+0.87%-1.47
06/10929930927930+0.11%9,600133億7991万+0.98%-1.47
06/099299309279290%11,700133億6552万+0.87%-1.47
06/06928929925929+0.11%10,100133億6552万+0.98%-1.47
06/05930930926928-0.11%9,700133億5113万+0.87%-1.46
06/04925929925929+0.43%6,800133億6552万+1.09%-1.47
06/03930930925925-0.32%18,100133億797万+0.65%-1.46
06/029299309249280%17,800133億5113万+1.09%-1.46
05/30927929923928+0.32%7,200133億5113万+1.2%-1.46
05/29928928923925-0.43%7,000133億797万+0.98%-1.46
05/28925929924929+0.65%8,500133億6552万+1.53%-1.47
05/27920924917923+0.65%8,400132億7920万+0.87%-1.46
05/26918919915917+0.11%4,200131億9287万+0.33%-1.45
05/23915918915916+0.11%2,700131億7849万+0.33%-1.45
05/22919920915915-0.22%4,500131億6410万+0.33%-1.44
05/21917919916917-0.11%3,400131億9287万+0.55%-1.45
05/20918919915918-0.11%5,100132億726万+0.77%-1.45
05/19916919916919+0.44%12,100132億2165万+0.99%-1.45
05/169189189149150%4,900131億6410万+0.66%-1.44
05/15913917913915+0.22%2,600131億6410万+0.77%-1.44
05/14913914910913+0.33%3,500131億3533万+0.55%-1.44
05/13915918910910-0.55%6,500130億9217万+0.22%-1.44
05/12911919911915-0.33%10,100131億6410万+0.77%-1.44
05/09921922914918-0.22%11,800132億726万+1.21%-1.45
05/08922922919920+0.11%9,000132億3604万+1.43%-1.45
05/079199219169190%8,800132億2165万+1.43%-1.45
05/02918919916919+0.11%6,100132億2165万+1.55%-1.45
05/01917921915918+0.11%13,100132億726万+1.55%-1.45
04/30917917912917+0.44%10,300131億9287万+1.55%-1.45
04/289149189139130%11,200131億3533万+1.33%-1.44
04/259149159129130%5,700131億3533万+1.44%-1.44
04/24907913906913+0.77%6,000131億3533万+1.56%-1.44
04/23906908904906+0.22%3,700130億3462万+0.89%-1.43
04/229069079039040%4,000130億584万+0.78%-1.43
04/21906908904904-0.33%6,000130億584万+0.89%-1.43
04/18908908904907+0.33%4,300130億4900万+1.23%-1.43
04/17903908903904+0.22%6,700130億584万+0.89%-1.43
04/16896904896902+0.67%4,600129億7707万+0.78%-1.42
04/15896899894896+0.22%2,700128億9075万+0.11%-1.41
04/14891896890894-0.22%5,000128億6197万-0.22%-1.41
04/11894896888896-0.11%22,200128億9075万0%-1.41
04/10901902896897-0.11%9,000129億513万+0.22%-1.42
04/09901905898898-0.33%12,400129億1952万+0.34%-1.42
04/08903903900901-0.22%7,700129億6268万+0.67%-1.42
04/07905907903903-0.22%8,100129億9146万+0.89%-1.42
04/04907908903905-0.11%8,000130億2023万+1.23%-1.43
04/03908908905906-0.22%7,400130億3462万+1.46%-1.43
04/02906908906908+0.22%7,900130億6339万+1.79%-1.43
04/01903906902906+0.55%5,800130億3462万+1.68%-1.43
03/31903908900901+0.11%11,700129億6268万+1.35%-1.42
03/28896900895900+0.9%10,300129億4830万+1.35%-1.42
03/27880892880892+1.36%11,800128億3320万+0.56%-1.41
03/268828838808800%11,000126億6056万-0.79%-1.39
03/25882883880880-0.11%9,300126億6056万-0.79%-1.39
03/24885886881881-0.23%7,000126億7494万-0.68%-1.39
03/20886886880883-0.23%9,900127億372万-0.45%-1.39
03/19887888885885-0.34%6,200127億3249万-0.23%-1.4
03/18890893888888-0.22%5,100127億7565万0%-1.4
03/17893894890890-0.34%6,700128億443万+0.23%-1.4
03/14898900893893-0.67%8,800128億4759万+0.34%-1.41
03/13900902899899-0.11%4,700129億3391万+0.9%-1.42
03/12901901898900-0.33%7,800129億4830万+0.9%-1.42
03/11900903900903+0.44%5,500129億9146万+1.23%-1.42
03/10897900896899+0.33%8,600129億3391万+0.67%-1.42
03/07895897893896+0.34%3,500128億9075万+0.22%-1.41
03/06898899890893-0.22%4,400128億4759万-0.33%-1.41
03/05897898889895+0.67%6,700128億7636万-0.22%-1.41
03/04888893888889+0.11%4,900127億9004万-1.11%-1.4
03/03898898883888+0.57%16,400127億7565万-1.33%-1.4
02/28883885880883+0.23%6,100127億372万-2.11%-1.39
02/27880882879881+0.23%9,700126億7494万-2.54%-1.39
02/268778808778790%6,500126億4617万-2.98%-1.39
02/25877879876879+0.23%9,300126億4617万-3.19%-1.39
02/248778798758770%16,200126億1739万-3.63%-1.38
02/218788798768770%9,800126億1739万-3.94%-1.38
02/20876879876877-0.11%8,700126億1739万-4.15%-1.38
02/19876879875878-0.23%15,500126億3178万-4.25%-1.39
02/18880881877880-0.11%17,700126億6056万-4.24%-1.39
02/17883885880881-0.34%20,400126億7494万-4.34%-1.39
02/14890892883884-0.9%33,200127億1810万-4.23%-1.39
02/13894896891892-0.45%15,200128億3320万-3.57%-1.41
02/12896896894896-0.33%30,000128億9075万-3.24%-1.41
02/10891913890899-3.33%55,900129億3391万-3.02%-1.42
02/07926930923930+1.2%5,100133億7991万+0.11%-1.47
02/069279279189190%4,300132億2165万-0.97%-1.45
02/05920920915919+0.33%10,500132億2165万-0.97%-1.45
02/04918919908916-0.65%23,900131億7849万-1.4%-1.45