株価チャート

2014/04/09～2014/09/01

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
09/01814814803807+0.5%7,30098億9914万+1.38%-2.21
08/29815815800803-0.74%7,80098億5007万+0.88%-2.2
08/28820824805809-0.12%7,90099億2367万+1.51%-2.22
08/27816825800810-0.61%14,80099億3594万+1.25%-2.22
08/26816823810815-0.61%9,00099億9727万+1.75%-2.23
08/25804824804820+1.23%10,300100億5861万+2.12%-2.25
08/22821822802810-0.37%6,20099億3594万+0.75%-2.22
08/21829829813813-0.73%13,60099億7274万+0.74%-2.23
08/20800827788819+2.5%29,900100億4634万+0.99%-2.24
08/19794800770799+0.5%13,60098億101万-1.84%-2.19
08/18796796784795+1.79%4,10097億5194万-2.57%-2.18
08/15779797779781-0.64%5,00095億8021万-4.52%-2.14
08/14770801762786+1.55%30,40096億4154万-4.26%-2.15
08/13752790750774+2.93%17,20094億9434万-6.3%-2.12
08/12760770752752-2.59%18,90092億2448万-9.62%-2.06
08/11782782762772+1.58%12,30094億6981万-8.1%-2.11
08/08770785752760-1.3%11,80093億2261万-10.17%-2.08
08/07800800759770-0.9%10,40094億4528万-9.62%-2.11
08/06781790768777-2.02%13,10095億3114万-9.65%-2.13
08/05802808790793-0.88%14,30097億2741万-8.43%-2.17
08/04802807800800-0.5%11,40098億1328万-8.15%-2.19
08/01810810802804-1.47%23,30098億6234万-8.01%-2.2
07/31812829812816+1.62%24,700100億954万-7.27%-2.23
07/30803817802803-1.47%34,30098億5007万-9.27%-2.2
07/29802822802815+0.87%15,40099億9727万-8.63%-2.23
07/28820826803808-2.06%41,70099億1141万-10.02%-2.21
07/25830855815825-6.04%68,900101億1994万-8.74%-2.26
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