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
08/29703703700702+0.14%17,60085億5718万-3.84%29.471.29
08/28699702698701+0.43%21,80085億4499万-4.1%29.421.29
08/27696702696698-1.83%68,10085億842万-4.64%29.31.29
08/267117127107110%69,40086億6689万-3%29.841.31
08/25712719708711+0.14%128,40086億6689万-3.13%29.841.31
08/22710712709710-2.47%236,00086億5470万-3.4%29.81.31
08/21730734728728-0.14%12,10088億7411万-1.09%30.561.34
08/20737737729729-1.22%15,30088億8630万-0.95%30.61.34
08/19732738731738+0.82%9,40089億9601万+0.41%30.981.36
08/187317397317320%10,00089億2287万-0.41%30.731.35
08/15738738731732+0.27%6,20089億2287万-0.41%30.731.35
08/14736736730730-0.82%17,50088億9849万-0.54%30.641.34
08/13735742735736-1.34%14,10089億7163万+0.27%30.891.36
08/127467467407460%8,40090億9353万+1.63%31.311.37
08/11745746740746+0.67%10,60090億9353万+1.77%31.311.37
08/08745745737741-0.4%7,50090億3258万+1.23%31.11.36
08/07738744738744+0.95%4,50090億6915万+1.78%31.231.37
08/06743743737737-0.67%7,90089億8382万+0.82%30.941.36
08/05740746740742+0.27%8,70090億4477万+1.64%31.151.37
08/04741742740740-0.13%3,60090億2039万+1.51%31.061.36
08/017467467417410%4,60090億3258万+1.65%31.11.36
07/31742745741741-0.13%6,60090億3258万+1.79%31.11.36
07/30746746742742+0.27%8,00090億4477万+2.06%31.151.37
07/29736740736740+0.68%9,30090億2039万+1.93%31.061.36
07/28735738730735+0.68%6,50089億5944万+1.38%30.851.35
07/25732734728730+0.55%6,80088億9849万+0.69%30.641.34
07/24729731726726-0.27%10,60088億4973万+0.28%30.471.34
07/23728728726728+0.28%4,00088億7411万+0.55%30.561.34
07/22725727725726-0.27%5,10088億4973万+0.28%30.471.34
07/18726730724728-0.27%5,80088億7411万+0.69%30.561.34
07/17730731726730+0.27%3,90088億9849万+0.97%30.641.34
07/16727730726728+0.14%4,40088億7411万+0.83%30.561.34
07/157247277247270%6,50088億6192万+0.83%30.521.34
07/14722729722727+0.55%7,30088億6192万+0.83%30.521.34
07/11730730723723-0.14%6,00088億1316万+0.28%30.351.33
07/10731734723724-0.55%20,10088億2535万+0.56%30.391.33
07/09726730726728+0.28%14,60088億7411万+1.11%30.561.34
07/08724727723726-0.14%5,70088億4973万+0.97%30.471.34
07/07724727724727+0.55%5,90088億6192万+1.11%30.521.34
07/047267267227230%8,20088億1316万+0.7%30.351.33
07/03723725722723+0.14%3,50088億1316万+0.84%30.351.33
07/02724727722722-0.14%4,20088億97万+0.84%30.311.33
07/01725726723723-0.14%7,10088億1316万+0.98%30.351.33
06/30722724722724+0.14%4,10088億2535万+1.26%30.391.33
06/27724724721723-0.14%5,80088億1316万+1.26%30.351.33
06/26723725720724+0.14%4,50088億2535万+1.54%30.391.33
06/25723723720723+0.42%5,10088億1316万+1.54%30.351.33
06/24723723717720+0.28%7,10087億7659万+1.27%30.221.33
06/23720722717718-0.28%13,20087億5221万+0.98%30.141.32
06/20719720715720+0.14%4,50087億7659万+1.41%30.221.33
06/197197197157190%5,60087億6440万+1.41%30.181.32
06/18715719714719+0.42%5,70087億6440万+1.55%30.181.32
06/17716717715716+0.14%3,40087億2783万+1.27%30.051.32
06/16719719715715+0.14%11,00087億1564万+1.27%30.011.32
06/13714718714714+0.14%5,80087億346万+1.13%29.971.31
06/127167167127130%3,00086億9127万+1.13%29.931.31
06/11712716712713-0.56%3,10086億9127万+1.13%29.931.31
06/10718718715717-0.14%7,20087億4002万+1.85%30.11.32
06/09717719715718+0.14%9,30087億5221万+2.13%30.141.32
06/06713717711717+1.13%11,20087億4002万+1.99%30.11.32
06/05712712708709-0.42%2,30086億4251万+1%29.761.31
06/04712712706712+0.14%4,50086億7908万+1.57%29.891.31
06/03710711707711+0.14%5,40086億6689万+1.43%29.841.31
06/02703710703710+1%6,60086億5470万+1.43%29.81.31
05/30710710702703-0.28%6,00085億6937万+0.43%29.511.29
05/297097097017050%8,30085億9375万+0.71%29.591.3
05/28701710701705+0.14%8,80085億9375万+0.71%29.591.3
05/277047067047040%5,40085億8156万+0.57%29.551.3
05/267037047017040%4,40085億8156万+0.57%29.551.3
05/23704704699704+0.43%3,90085億8156万+0.57%29.551.3
05/22698701697701+0.43%2,60085億4499万+0.29%29.421.29
05/21698700698698-0.14%70085億842万-0.14%29.31.29
05/20697699697699+0.14%1,40085億2061万0%29.341.29
05/19702703697698-0.29%2,80085億842万-0.14%29.31.29
05/16697700697700+0.43%3,40085億3280万+0.14%29.381.29
05/157037036976970%4,00084億9623万-0.29%29.261.28
05/147007036976970%3,70084億9623万-0.43%29.261.28
05/13700700697697-0.14%3,80084億9623万-0.43%29.261.28
05/12704704698698-0.29%6,20085億842万-0.29%29.31.29
05/09700700700700+0.29%90085億3280万0%29.381.29
05/087007036986980%3,40085億842万-0.14%29.31.29
05/07699699698698-0.43%2,80085億842万-0.14%29.31.29
05/027017027007010%70085億4499万+0.29%29.421.29
05/01698702697701+0.43%4,00085億4499万+0.29%29.421.29
04/307047046976980%4,40085億842万0%29.31.29
04/28700705697698-0.29%7,30085億842万0%29.31.29
04/25698705698700+0.29%3,30085億3280万+0.29%29.381.29
04/24695701695698-0.43%4,40085億842万0%29.31.29
04/23695704695701+0.57%2,70085億4499万+0.57%29.421.29
04/22700703696697-1.13%9,40084億9623万0%29.261.28
04/21702710699705+0.57%17,30085億9375万+1.15%29.591.3
04/18703704698701-0.28%3,50085億4499万+0.72%29.421.29
04/17701703698703+0.29%4,10085億6937万+1.01%29.511.29
04/16698701698701+0.43%1,50085億4499万+0.86%29.421.29
04/15703703696698-0.57%4,60085億842万+0.43%29.31.29
04/14698702698702+0.57%2,60085億5718万+1.01%29.471.29
04/116986986976980%3,40085億842万+0.58%29.31.29
04/10698699697698-0.14%4,40085億842万+0.58%29.31.29
04/09703703698699-0.57%4,70085億2061万+0.72%29.341.29
04/08703703701703+0.29%2,60085億6937万+1.3%29.511.29