株価チャート

2014/01/08～2014/09/03

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
09/03750750750750+15.38%60014億4000万+14.5%10.980.67
08/28650650650650-1.22%10012億4800万-0.15%9.520.58
08/27658658658658-3.09%10012億6336万+1.08%9.630.59
08/21660679660679+1.34%60013億368万+4.46%9.940.61
08/20683686670670+3.55%2,80012億8640万+3.4%9.810.6
08/19642647642647+1.57%30012億4224万-0.15%9.470.58
08/18637637637637-0.78%1,00012億2304万-1.7%9.330.57
08/15642642642642+0.16%20012億3264万-0.93%9.40.58
08/13641641641641-0.62%10012億3072万-1.23%9.390.58
08/126456456456450%20012億3840万-0.62%9.440.58
08/11645645645645-3.01%20012億3840万-0.46%9.440.58
08/086656656656650%10012億7680万+2.62%9.740.6
08/076656656656650%50012億7680万+2.62%9.740.6
08/06665665665665+3.1%30012億7680万+2.78%9.740.6
08/05645645645645+0.78%10012億3840万-0.15%9.440.58
08/04640641640640-1.23%70012億2880万-0.78%9.370.57
08/01648648648648-1.07%10012億4416万+0.47%9.490.58
07/296556556556550%10012億5760万+1.55%9.590.59
07/25655655655655+1.55%10012億5760万+1.71%9.590.59
07/24645655645645+0.78%30012億3840万+0.31%9.440.58
07/22650650640640-1.69%1,10012億2880万-0.31%9.370.57
07/18654654651651+1.09%30012億4992万+1.4%9.530.58
07/17646646644644-0.31%20012億3648万+0.47%9.430.58
07/16650650646646-0.62%40012億4032万+0.78%9.460.58
07/156506506506500%20012億4800万+1.4%9.520.58
07/10650650650650+1.56%1,90012億4800万+1.4%9.520.58
07/086406406406400%40012億2880万0%9.370.57
07/07640640640640+0.63%20012億2880万0%9.370.57
07/04652652636636-5.07%1,40012億2112万-0.47%9.310.57
07/02648670648670+4.36%1,60012億8640万+4.85%9.810.6
07/016426426426420%10012億3264万+0.63%9.40.58
06/25642642642642-1.53%10012億3264万+0.63%9.40.58
06/23653653652652+2.03%60012億5184万+2.19%9.550.59
06/20638644638639+0.16%1,70012億2688万-0.16%9.360.57
06/19649650638638-1.54%1,40012億2496万-0.78%9.340.57
06/18648656648648+0.62%1,60012億4416万+0.31%9.490.58
06/136446446446440%90012億3648万-0.62%9.430.58
06/12644644644644+0.94%80012億3648万-0.92%9.430.58
06/11638638638638+0.31%10012億2496万-2.3%9.340.57
06/09642644636636-0.31%60012億2112万-2.9%9.310.57
06/06631638624638+0.47%1,40012億2496万-3.04%9.340.57
06/04635635635635-0.31%20012億1920万-4.22%9.30.57
06/03637637637637+0.95%20012億2304万-4.35%9.330.57
06/026326326316310%30012億1152万-5.68%9.240.57
05/29631631631631-0.16%10012億1152万-6.38%9.240.57
05/28631632631632+0.16%30012億1344万-6.92%9.250.57
05/26656666631631-2.32%2,60012億1152万-7.75%9.240.57
05/20646646646646+0.62%1,30012億4032万-6.1%9.460.58
05/19643643642642+1.42%20012億3264万-7.09%9.40.58
05/16633633633633+0.16%20012億1536万-8.66%9.270.57
05/14637637632632+0.16%60012億1344万-9.2%9.250.57
05/13635637631631-0.63%1,30012億1152万-9.73%9.240.57
05/12637637633635-0.31%70012億1920万-9.54%9.30.57
05/09638638634637-0.16%2,20012億2304万-9.9%9.330.57
05/08640640638638-0.47%80012億2496万-10.39%9.340.57
05/076406416386410%1,80012億3072万-10.6%9.390.58
05/02658658634641-8.82%15,90012億3072万-11.1%9.390.58
04/24703703703703-1.54%20013億4976万-3.03%10.290.63
04/21714714714714+1.13%80013億7088万-1.79%10.450.64
04/18706706706706+0.14%20013億5552万-2.89%10.340.63
04/17711711705705+0.14%30013億5360万-3.16%10.320.63
04/15704704704704+0.57%10013億5168万-3.43%10.310.63
04/11700700700700-0.14%10013億4400万-3.98%10.250.63
04/09708708700701-1.96%50013億4592万-3.97%10.260.63
04/08716716715715-3.9%20013億7280万-2.46%10.470.64
04/03744744744744+3.77%10014億2848万+1.22%10.890.67
04/02717717717717-0.42%10013億7664万-2.58%10.50.64
03/31720720720720-4%50013億8240万-2.7%10.540.65
03/25750750750750-1.32%1,00014億4000万+0.94%10.980.67
03/24760760760760+1.33%10014億5920万+2.01%11.130.68
03/20749750749750+1.63%2,10014億4000万+0.54%10.980.67
03/19724750724738+4.09%2,70014億1696万-1.34%10.810.66
03/18702709702709+1.14%80013億6128万-5.34%10.380.64
03/17701701701701-1.13%10013億4592万-6.66%10.260.63
03/14709709709709-0.14%20013億6128万-5.97%10.380.64
03/13710710710710+0.42%20013億6320万-6.08%10.40.64
03/12730735707707-7.34%2,70013億5744万-6.85%10.350.63
03/11722763720763+0.66%1,60014億6496万+0.26%11.170.68
03/10750759750758+1.07%60014億5536万-0.52%11.10.68
03/07750750750750+1.08%3,80014億4000万-1.45%10.980.67
03/03712742712742+0.27%20014億2464万-2.37%10.860.67
02/20740740740740-1.33%90014億2080万-2.5%10.830.66
02/19735750735750+3.31%70014億4000万-1.32%10.980.67
02/18726726726726-0.82%20013億9392万-4.47%10.630.65
02/07732732732732+1.81%10014億544万-4.06%10.720.66
02/04690719690719-0.14%50013億8048万-5.89%10.530.65
01/31735735720720-0.28%20013億8240万-6.13%9.090.68
01/30770770722722-5.25%2,00013億8624万-6.11%9.120.69
01/29721771721762-2.43%2,00014億6304万-1.17%9.620.72
01/28787797781781+1.17%1,00014億9952万+1.17%9.860.74
01/27774774771772-4.46%70014億8224万0%9.750.73
01/23806808806808+0.37%30015億5136万+4.66%10.20.77
01/21805805805805+0.75%30015億4560万+4.27%10.170.77
01/20800800799799+1.78%1,90015億3408万+3.36%10.090.76
01/17783787783785+0.38%70015億720万+1.55%9.910.75
01/16780785780782+1.43%40015億144万+1.16%9.880.74
01/157717717717710%10014億8032万-0.26%9.740.73
01/14771771771771+0.78%20014億8032万-0.39%9.740.73
01/097657657657650%10014億6880万-1.29%9.660.73
01/08765765765765-0.65%10014億6880万-1.29%9.660.73