株価チャート

2014/02/28～2014/07/24

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
07/24850880850878+3.29%18,500107億7007万-3.62%-2.4
07/23840856840850+0.35%27,000104億2661万-7.31%-2.33
07/22830855826847-1.51%34,800103億8981万-8.23%-2.32
07/18870870821860-1.6%19,600105億4927万-7.43%-2.36
07/17932932873874-5%33,500107億2100万-6.52%-2.39
07/16927974917920+2.45%80,700112億8527万-2.02%-2.52
07/15868910852898+5.28%42,800110億1540万-4.67%-2.46
07/14840860840853+2.03%11,200104億6340万-9.93%-2.34
07/11842849810836-3.35%31,600102億5487万-12.64%-2.29
07/10887904863865-3.24%15,300106億1060万-10.08%-2.37
07/09910924888894-4.89%22,500109億6634万-7.17%-2.45
07/08944945915940+0.97%10,700115億3060万-2.29%-2.57
07/07926954926931+0.43%11,800114億2020万-2.92%-2.55
07/049569569279270%8,300113億7113万-3.13%-2.54
07/03953960923927-2.52%10,300113億7113万-2.83%-2.54
07/02960974950951+0.63%23,300116億6553万-0.21%-2.6
07/01925949911945+4.54%30,600115億9193万-0.63%-2.59
06/30904910879904+1.69%14,500110億8900万-4.44%-2.48
06/27920934873889-4.92%42,300109億500万-5.73%-2.43
06/26956958912935-2.4%26,100114億6927万-0.32%-2.56
06/25970974956958-0.62%10,000117億5140万+2.9%-2.62
06/24961970956964-0.1%12,800118億2500万+4.56%-2.64
06/23957994955965-0.52%29,000118億3726万+5.58%-2.64
06/201,0101,014955970-3.48%40,500118億9860万+6.95%-2.66
06/191,0191,0259981,005-2.33%20,100123億2793万+11.54%-2.75
06/181,0001,0409881,029+4.04%59,900126億2233万+15.1%-2.82
06/179911,018985989-0.7%21,700121億3166万+11.75%-2.71
06/161,0021,019987996-0.4%23,600122億1753万+13.44%-2.73
06/131,0011,0319851,000+1.63%44,700122億6660万+14.94%-2.74
06/12987998982984-2.09%29,900120億7033万+14.02%-2.69
06/111,0231,0559851,005-1.28%44,900123億2793万+17.54%-2.75
06/101,1501,1551,0031,018-7.45%146,000124億8739万+20.05%-2.79
06/099801,1009721,100+15.79%78,100134億9326万+30.95%-3.01
06/06899975880950+5.56%65,000116億5327万+14.73%-2.6
06/05870900855900+4.29%25,000110億3994万+9.62%-2.46
06/04880885853863-1.15%21,700105億8607万+5.63%-2.36
06/03875876850873+0.34%19,900107億874万+6.33%-2.39
06/02867882860870+0.35%22,400106億7194万+5.33%-2.38
05/30900913865867-2.58%27,200106億3514万+4.46%-2.37
05/29909912884890-1.44%29,000109億1727万+6.59%-2.44
05/28846915822903+10.66%71,700110億7673万+7.5%-2.47
05/27836843802816-2.39%23,900100億954万-3.32%-2.23
05/26799845792836+8.71%33,500102億5487万-1.88%-2.29
05/23750777743769+2.67%16,00094億3301万-10.58%-2.11
05/22747758720749+1.08%18,40091億8768万-13.81%-2.05
05/21760761725741-3.52%26,40090億8955万-15.7%-2.03
05/20765783765768-1.92%15,90094億2074万-13.71%-2.1
05/19840847780783-5.78%14,80096億474万-13%-2.14
05/16826856823831+1.59%23,400101億9354万-8.68%-2.28
05/15826830812818+0.86%7,800100億3407万-10.99%-2.24
05/14801850800811+1%21,90099億4821万-12.7%-2.22
05/13809809790803-0.86%14,90098億5007万-14.76%-2.2
05/12805825783810+0.37%29,70099億3594万-15.18%-2.22
05/09780810772807+1.51%28,50098億9914万-16.46%-2.21
05/08844844782795-4.79%25,90097億5194万-18.46%-2.18
05/07810848802835+1.46%36,800102億4261万-15.14%-2.29
05/02801865801823+4.31%57,100100億9541万-17.04%-2.25
05/01784789764789+3.27%33,10096億7834万-20.94%-2.16
04/30830835749764-7.06%75,30093億7168万-24.13%-2.09
04/28900929820822-13.02%55,700100億8314万-19.09%-2.25
04/25970972935945-5.41%30,800115億9193万-7.98%-2.59
04/241,0081,008982999+1.83%9,800122億5433万-3.29%-2.74
04/23990994973981-0.2%10,300120億3353万-5.67%-2.69
04/221,0101,013980983-2.58%23,100120億5806万-6.2%-2.69
04/211,0211,0301,0001,009-1.18%15,000123億7699万-4.45%-2.76
04/181,0161,0341,0031,021+0.59%10,300125億2419万-4.04%-2.8
04/171,0421,0761,0151,015-0.98%24,900124億5059万-5.49%-2.78
04/161,0161,0501,0101,025+1.49%22,000125億7326万-5.62%-2.81
04/151,0041,0319851,010+1.51%12,100123億8926万-7.59%-2.77
04/149811,029980995-0.1%14,700122億526万-9.55%-2.72
04/119811,028975996-3.21%22,300122億1753万-10.11%-2.73
04/101,0601,0659991,029-0.1%19,500126億2233万-7.63%-2.82
04/091,0111,0771,0111,030-1.9%18,500126億3459万-7.62%-2.82
04/081,0431,0981,0101,050-3.58%13,900128億7993万-5.83%-2.88
04/071,1071,1201,0621,089-4.22%22,600133億5832万-2.16%-2.98
04/041,1251,1581,1251,137+1.79%33,800139億4712万+2.34%-3.11
04/031,1001,1221,0701,117+2.01%35,200137億179万+0.9%-3.06
04/021,0151,1001,0151,095+8.42%37,600134億3192万-0.9%-3
04/011,0431,0431,0101,010-1.75%8,900123億8926万-8.6%-2.77
04/01株式分割 1→100
03/311,0521,0591,0161,028-1.81%16,800126億1006万-7.3%-2.81
03/289481,0649481,047+7.61%34,300128億4313万-5.68%-2.87
03/27995995941973-3.28%27,900119億3540万-12.34%-2.66
03/261,0071,0391,0001,006+0.9%26,900123億4019万-9.94%-2.75
03/251,0801,083995997-8.95%52,900122億2980万-11.3%-2.73
03/241,0741,1151,0741,095+0.92%27,700134億3192万-2.84%-3
03/201,1391,1461,0401,085-7.19%61,900133億926万-3.64%-2.97
03/191,2001,2101,1491,169-2.58%59,000143億3965万+3.63%-3.2
03/181,1991,2251,1521,200+1.78%35,500147億1992万+6.19%-3.28
03/171,3001,3001,1791,179-2.56%66,200144億6232万+4.15%-3.23
03/141,2211,2301,1241,210-4.35%54,100148億4258万+6.98%-3.31
03/131,3101,3191,2311,265-3.44%98,800155億1724万+12.05%-3.46
03/121,2271,3641,2001,310+8.35%240,800160億6924万+16.96%-3.59
03/111,1881,2191,1551,209+2.63%69,700148億3031万+8.82%-3.31
03/101,2121,2391,1751,178-1.83%59,500144億5005万+6.03%-3.22
03/071,2401,2491,1881,200+4.08%147,700147億1992万+7.33%-3.28
03/061,0441,1871,0371,153+10.12%133,100141億4338万+2.04%-3.16
03/051,0421,0591,0301,047+1.45%25,300128億4313万-8.88%-2.87
03/049931,0389901,032+2.99%44,400126億5913万-11.64%-2.82
03/031,0241,0249991,002-2.15%40,200122億9113万-15.73%-2.74
02/281,0601,0641,0121,024-2.38%24,700125億6099万-15.79%-2.8