株価チャート

2014/01/31～2014/06/30

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
20154/1, 株式分割 1→2
2014
06/30415418413418+0.6%8,20077億6132万-3.58%6.130.87
06/27423424411415-2.01%28,00077億1485万-4.16%6.10.87
06/26428435418424-9.02%88,20078億7286万-2.19%6.220.89
06/25464468460466+1.64%34,60086億5364万+7.75%6.840.98
06/24460463455458+0.44%20,60085億1422万+6.51%6.730.96
06/23450456446456+1.22%24,20084億7704万+6.54%6.70.96
06/20460461442451-2.49%39,60083億7479万+5.75%6.620.94
06/19460462459462+0.22%20,80085億8858万+8.96%6.790.97
06/18462464460461+0.11%16,40085億6999万+9.24%6.770.97
06/17460465460461+0.44%21,20085億6069万+9.64%6.770.96
06/16449459449459+2.12%25,60085億2351万+9.95%6.740.96
06/13445451440449+1.01%18,40083億4691万+8.19%6.60.94
06/12444449436445+0.23%30,00082億6325万+7.37%6.530.93
06/11428450428444+3.38%48,60082億4466万+7.65%6.520.93
06/10428430425429+0.35%21,60079億7511万+4.38%6.30.9
06/09423429420428+1.54%34,40079億4722万+4.27%6.280.9
06/06419422415421+0.6%41,40078億2639万+2.93%6.190.88
06/05415419415419+1.09%29,80077億7991万+2.32%6.150.88
06/04413414412414+0.24%9,80076億9626万+1.47%6.080.87
06/03413413412413+0.12%8,40076億7767万+1.23%6.070.87
06/02409413409413+1.23%10,20076億6837万+1.1%6.060.86
05/30408408407408-0.12%20,60075億7542万+0.12%5.990.85
05/294084084084080%13,60075億8472万+0.25%5.990.85
05/28408408408408-0.12%6,60075億8472万+0.25%5.990.85
05/27408409407409+0.25%7,80075億9401万+0.37%60.86
05/264084104084080%8,40075億7542万+0.12%5.990.85
05/23408408407408+0.12%3,60075億7542万+0.12%5.990.85
05/22408408407407-0.12%3,00075億6613万0%5.980.85
05/21407408407408+0.25%1,60075億7542万+0.12%5.990.85
05/20408408406407-0.25%11,60075億5683万-0.12%5.970.85
05/194084084074080%4,60075億7542万+0.12%5.990.85
05/164084084064080%6,80075億7542万+0.37%5.990.85
05/15407408406408+0.12%5,00075億7542万+0.37%5.990.85
05/14407408407407+0.12%3,80075億6613万+0.25%5.980.85
05/134084084074070%6,80075億5683万+0.12%5.970.85
05/12409409407407-0.61%5,00075億5683万-0.12%5.970.85
05/09408409407409+0.49%6,00076億331万+0.49%6.010.86
05/08408408407407-0.12%3,80075億6613万+0.25%5.980.85
05/074084104074080%7,40075億7542万+0.37%5.990.85
05/02410412408408-0.49%3,60075億7542万+0.37%5.990.85
05/01410410407410-0.12%4,40076億1260万+1.11%6.020.86
04/30412412407410+0.86%7,60076億2190万+1.49%6.020.86
04/28410410406407+0.37%4,00075億5683万+0.62%5.970.85
04/25407409405405-0.37%5,00075億2895万+0.25%5.950.85
04/244084084054070%8,00075億5683万+0.87%5.970.85
04/23408408404407-0.25%4,80075億5683万+0.87%5.970.85
04/22407408403408+0.62%4,00075億7542万+0.87%5.990.85
04/21410412405405-0.98%14,40075億2895万+0.25%5.950.85
04/18407409404409+1.24%8,00076億331万+0.99%6.010.86
04/17407407404404-0.62%5,20075億1036万-0.49%5.940.85
04/16406407404407+0.87%2,80075億5683万-0.12%5.970.85
04/15407407402403-0.86%3,00074億9177万-1.23%5.920.84
04/14407407406407+0.25%1,80075億5683万-0.61%5.970.85
04/11402407401406+0.5%2,20075億3824万-0.86%5.960.85
04/10403404403404+0.5%1,60075億106万-1.59%5.930.85
04/09402405402402-0.86%4,20074億6388万-2.31%5.90.84
04/08407407405405-0.25%5,20075億2895万-1.7%5.950.85
04/07410410406406-0.85%5,80075億4754万-1.69%5.970.85
04/044104104094100%5,00076億1260万-0.85%6.020.86
04/03406410406410+0.86%4,00076億1260万-1.09%6.020.86
04/02406406403406+1%4,40075億4754万-1.93%5.970.85
04/01404404402402-0.62%5,40074億7318万-3.13%5.910.84
03/31405405401405+2.02%9,00075億1965万-2.53%5.940.85
03/28401401397397+0.89%2,20073億7093万-4.46%5.830.83
03/27391400389393+0.64%5,00073億587万-5.53%5.770.82
03/26392394391391-2.13%6,00072億5939万-6.35%5.740.82
03/25404406399399-0.37%1,80074億1741万-4.32%5.860.84
03/24400401396401+1.39%4,20074億4529万-4.19%5.880.84
03/20400406395395-1.62%22,80073億4305万-5.5%5.80.83
03/19407411401402-5.64%42,60074億6388万-4.18%5.90.84
03/18423426421426+0.95%4,80079億1004万+1.55%6.250.89
03/174224224204220%1,00078億3568万+0.84%6.190.88
03/14428428420422-2.77%2,60078億3568万+1.08%6.190.88
03/13423434423434+0.7%2,00080億5876万+4.21%6.370.91
03/12425431423431-0.46%1,00080億299万+3.99%6.330.9
03/11430433428433+3.35%1,20080億4017万+4.72%6.350.91
03/06422422419419-0.59%1,60077億7991万+1.58%6.150.88
03/05421421421421+0.84%20078億2639万+1.94%6.190.88
03/04413418413418-2.45%2,00077億6132万+0.6%6.130.87
03/03435443428428-1.5%1,80079億5652万+3.38%6.290.9
02/28435435435435+2.84%1,00080億7735万+5.46%6.380.91
02/27425425423423+0.12%40078億5427万+3.05%6.210.89
02/26423423420422-0.71%1,00078億4498万+3.43%6.20.88
02/25414426414425+2.41%3,00079億75万+4.42%6.240.89
02/24415415415415+0.85%20077億1485万+2.47%6.10.87
02/21413413412412-0.24%1,20076億4978万+2.11%6.050.86
02/20422425413413-0.36%8,40076億6837万+2.87%6.060.86
02/19406414406414+1.35%80076億9626万+4.02%6.080.87
02/18408411408409-1.57%4,20075億9401万+3.16%60.86
02/17415415415415+1.22%40077億1485万+5.33%6.10.87
02/144104104104100%2,20076億2190万+4.59%6.020.86
02/13410410410410-1.2%80076億2190万+5.13%6.020.86
02/124154154154150%80077億1485万+7.24%6.10.87
02/10412415412415+3.88%2,80077億1485万+7.79%6.10.87
02/07394400394400+1.52%2,20074億2670万+4.58%5.870.84
02/06393394393394+0.25%1,00073億1516万+3.83%5.780.82
02/05363393363393-1.88%1,20072億9657万+4.11%5.770.82
02/04356400335400+6.67%8,80074億3600万+6.67%5.880.84
02/03394413375375-9.96%8,80069億7125万+0.81%5.510.79
01/31418424411417-0.36%3,60077億4273万+12.26%6.120.87