株価チャート

2014/03/07～2014/07/31

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
07/31836840828836-0.12%15,30035億5300万-7.93%15.810.98
07/30845845831837-0.95%26,40035億5725万-8.02%15.830.98
07/29831870831845-7.55%91,60035億9125万-7.24%15.980.99
07/28911918911914+0.11%40,10038億8450万+0.22%17.281.07
07/25911915910913-0.22%28,20038億8025万+0.44%17.271.07
07/249159169119150%14,50038億8875万+0.99%17.31.07
07/239199199129150%19,40038億8875万+1.44%17.31.07
07/22917922915915-0.22%16,50038億8875万+1.78%17.31.07
07/18914925912917+0.33%13,50038億9725万+2.34%17.341.07
07/17914924913914+0.22%16,40038億8450万+2.47%17.281.07
07/16911916907912+0.22%12,20038億7600万+2.59%17.251.06
07/15916919910910-0.55%13,80038億6750万+2.82%17.211.06
07/14910915907915+1.33%5,40038億8875万+3.86%17.31.07
07/11905910900903-0.77%17,00038億3775万+2.96%17.081.05
07/10912916906910-0.22%10,10038億6750万+4.24%17.211.06
07/09910920908912-0.65%17,90038億7600万+5.07%17.251.06
07/08924925909918-0.97%21,40039億150万+6.5%17.361.07
07/07933933894927-1.28%45,10039億3975万+8.29%17.531.08
07/04987987930939-4.48%48,40039億9075万+10.47%17.761.1
07/03961999961983+3.04%49,20041億7775万+16.47%18.591.15
07/02943954940954+4.26%36,00040億5450万+14.11%18.041.11
07/01904916904915+2.12%22,30038億8875万+10.37%17.31.07
06/30893902893896+1.01%13,80038億800万+8.87%16.941.05
06/27894901887887-0.78%27,90037億6975万+8.44%16.771.03
06/26878895877894+1.82%20,80037億9950万+9.96%16.911.04
06/25876878866878+0.46%12,20037億3150万+8.66%16.61.02
06/24870874862874+1.63%13,50037億1450万+8.84%16.531.02
06/23845880843860+2.02%14,60036億5500万+7.77%16.261
06/20836845836843+0.96%8,00035億8275万+6.31%15.940.98
06/198358398358350%9,30035億4875万+5.83%15.790.97
06/18833836830835+0.72%6,60035億4875万+6.23%15.790.97
06/17831832828829-0.24%6,40035億2325万+6.01%15.680.97
06/16830835825831+0.12%5,90035億3175万+6.68%15.710.97
06/13819830815830+0.61%7,60035億2750万+6.96%15.70.97
06/12820833819825+1.35%8,10035億625万+6.73%15.60.96
06/11801815801814+0.62%8,90034億5950万+5.58%15.390.95
06/10815828805809-2.53%13,50034億3825万+5.2%15.30.94
06/09831842814830+3.88%27,90035億2750万+8.07%15.70.97
06/06777803777799+3.63%27,70033億9575万+4.31%15.110.93
06/05775775771771-0.64%5,70032億7675万+0.92%14.580.9
06/04772776766776+0.13%5,00032億9800万+1.57%14.670.91
06/03777777774775-0.13%3,90032億9375万+1.57%14.660.9
06/027777777737760%3,80032億9800万+1.84%14.670.91
05/30778778775776-0.26%3,20032億9800万+2.11%14.670.91
05/297797797747780%6,10033億650万+2.5%14.710.91
05/28777779775778+0.26%3,40033億650万+2.77%14.710.91
05/27766778764776+1.31%9,60032億9800万+2.78%14.670.91
05/267657667637660%4,80032億5550万+1.73%14.490.89
05/23766770765766+0.13%4,80032億5550万+2%14.490.89
05/22765767760765+0.92%4,30032億5125万+2%14.470.89
05/21749758749758+1.2%3,60032億2150万+1.34%14.330.88
05/20741749741749+0.67%2,20031億8325万+0.27%14.160.87
05/19749749744744-0.27%2,70031億6200万-0.27%14.070.87
05/16745750740746+0.13%3,00031億7050万+0.13%14.110.87
05/15748749742745-0.4%2,60031億6625万+0.13%14.090.87
05/14746748745748+0.27%1,50031億7900万+0.54%14.150.87
05/13751756735746-0.53%9,70031億7050万+0.27%14.110.87
05/12759770741750-1.19%9,90031億8750万+0.94%14.180.88
05/09770770739759-1.68%14,50032億2575万+2.15%14.350.89
05/08773773768772-0.13%5,60032億8100万+4.18%14.60.9
05/07775778768773-0.77%12,20032億8525万+4.46%14.620.9
05/02773779770779+0.78%4,60033億1075万+5.56%14.730.91
05/01774777768773+0.78%6,70032億8525万+5.17%14.620.9
04/30762770761767+1.46%6,50032億5975万+4.64%14.50.89
04/28760762756756+0.4%5,00032億1300万+3.42%14.30.88
04/25750754747753+0.8%6,90032億25万+3.29%14.240.88
04/24738747738747+1.22%4,30031億7475万+2.75%14.130.87
04/23731738731738+0.96%1,40031億3650万+1.79%13.960.86
04/22738738731731-0.14%5,20031億675万+0.97%13.820.85
04/21739740732732+0.69%3,10031億1100万+1.24%13.840.85
04/18734734724727-0.14%2,30030億8975万+0.69%13.750.85
04/17733735725728-0.27%2,60030億9400万+0.97%13.770.85
04/16736736730730+0.69%2,90031億250万+1.39%13.80.85
04/157257287257250%1,80030億8125万+0.83%13.710.85
04/14712729712725+0.42%4,60030億8125万+0.97%13.710.85
04/11715724711722-0.28%8,30030億6850万+0.7%13.650.84
04/107267327247240%3,30030億7700万+1.12%13.690.84
04/09730730721724-1.23%6,80030億7700万+0.98%13.690.84
04/08736736731733-0.41%4,80031億1525万+2.23%13.860.86
04/07740740735736-0.41%7,50031億2800万+2.79%13.920.86
04/04740740736739+0.14%3,00031億4075万+3.21%13.970.86
04/03735738734738+0.68%6,10031億3650万+3.22%13.960.86
04/02733734730733+0.14%4,90031億1525万+2.52%13.860.86
04/01725732724732+1.1%7,00031億1100万+2.52%13.840.85
03/31730730717724+0.28%6,60030億7700万+1.54%13.690.84
03/28721723717722+0.84%7,20030億6850万+1.26%13.650.84
03/27720724716716-0.56%4,90030億4300万+0.56%13.540.84
03/26715722710720+1.27%10,40030億6000万+1.12%13.620.84
03/25711715710711+0.42%4,00030億2175万-0.14%13.450.83
03/24708711708708+0.14%3,70030億900万-0.56%13.390.83
03/20714714707707-0.56%4,30030億475万-0.7%13.370.82
03/19709715709711+0.57%1,90030億2175万-0.14%13.450.83
03/18705708705707+0.28%2,10030億475万-0.7%13.370.82
03/17705724705705+1%10,80029億9625万-1.12%13.330.82
03/14700701698698-0.29%3,30029億6650万-2.1%13.20.81
03/13701702699700-0.43%3,00029億7500万-1.96%13.240.82
03/12701703701703+0.29%6,70029億8775万-1.54%13.290.82
03/11702702697701-0.28%9,80029億7925万-1.82%13.260.82
03/10701705701703+0.29%4,20029億8775万-1.68%13.290.82
03/07709709695701-1.54%37,60029億7925万-1.96%13.260.82