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
20153/1, 株式分割 1→2
2014
08/29663665660662-0.23%14,60064億940万-0.53%31.030.82
08/28655663655663+0.91%27,80064億2393万-0.15%31.10.82
08/27650660649657-2.81%80,60063億6580万-0.9%30.820.81
08/26677682676676+0.15%38,00065億4989万+2.11%31.710.84
08/25679679673675+0.45%14,40065億4021万+2.27%31.660.83
08/22673674671672-0.07%13,00065億1114万+2.13%31.520.83
08/21674674671673-0.59%22,20065億1598万+2.36%31.540.83
08/20678681674677-0.29%23,00065億5474万+3.28%31.730.84
08/19679682677679+0.15%29,40065億7412万+3.91%31.830.84
08/18677680675678+0.22%9,40065億6443万+4.07%31.780.84
08/15675678675676-0.22%5,80065億4989万+4%31.710.84
08/14673679673678+0.67%6,80065億6443万+4.55%31.780.84
08/13671675671673-0.52%5,00065億2083万+4.18%31.570.83
08/12664677664677+2.42%29,00065億5474万+5.05%31.730.84
08/11655662655661+1.54%8,60063億9971万+2.72%30.980.82
08/08655657648651-0.69%27,20063億282万+1.48%30.510.8
08/07655659655655-0.23%14,40063億4642万+2.5%30.720.81
08/06658664655657-0.15%14,80063億6095万+2.9%30.790.81
08/05664664657658-0.6%10,20063億7064万+3.38%30.840.81
08/04665665655662+1.07%8,20064億940万+4.34%31.030.82
08/01652665652655-0.61%16,80063億4158万+3.56%30.70.81
07/31660662652659+0.53%18,80063億8033万+4.52%30.890.81
07/30650655650655+1%21,40063億4642万+4.47%30.720.81
07/29647650647649+0.86%11,20062億8344万+3.76%30.420.8
07/28640649640643+0.86%25,20062億3015万+3.21%30.160.79
07/25645645638638-0.62%21,20061億7686万+2.49%29.90.79
07/24640643638642+1.1%15,80062億1562万+3.47%30.090.79
07/23638639633635-0.16%7,00061億4779万+2.5%29.760.78
07/22632636632636+0.87%7,80061億5748万+3%29.810.79
07/18627631626630+0.56%6,20061億419万+2.44%29.550.78
07/17631636620627-0.56%15,00060億7028万+2.04%29.390.77
07/16633633620630-0.87%23,60061億419万+2.94%29.550.78
07/15635637631636+0.63%11,40061億5748万+4.18%29.810.79
07/14633635632632-0.16%7,00061億1872万+3.87%29.620.78
07/11635643629633-0.63%9,80061億2841万+4.2%29.670.78
07/10635645635637+0.55%31,00061億6717万+5.21%29.860.79
07/09629637629633+0.72%14,00061億3326万+4.98%29.690.78
07/08628630628629-0.08%7,60060億8966万+4.58%29.480.78
07/07619629619629+1.62%23,00060億9450万+5.01%29.50.78
07/04615620615619+0.65%12,80059億9761万+3.69%29.040.76
07/03615615614615+0.33%9,20059億5885万+3.19%28.850.76
07/02615615612613+0.33%10,60059億3947万+3.2%28.750.76
07/01605615605611+0.25%9,20059億2010万+3.04%28.660.75
06/30615615609610+1.08%10,20059億556万+2.96%28.590.75
06/27604604602603+0.25%12,40058億4258万+2.2%28.280.74
06/26602603600602-0.17%6,80058億2805万+2.12%28.210.74
06/25609609603603-0.08%5,80058億3774万+2.47%28.260.74
06/24601603599603+0.08%12,60058億4258万+2.73%28.280.74
06/23601606600603+0.33%6,00058億3774万+2.99%28.260.74
06/20603603599601-0.33%6,20058億1836万+2.83%28.170.74
06/19600603597603+0.84%11,80058億3774万+3.34%28.260.74
06/18599600594598+0.67%4,80057億8929万+2.66%28.030.74
06/17594595588594+0.17%17,00057億5054万+2.15%27.840.73
06/16590594590593+0.42%7,80057億4085万+2.16%27.790.73
06/13585590585590+0.6%11,80057億1662万+1.9%27.670.73
06/12588588585587-0.17%3,20056億8271万+1.47%27.510.72
06/11587588586588+0.17%5,00056億9240万+1.82%27.560.73
06/10587588585587-0.09%2,00056億8271万+1.82%27.510.72
06/09585587585587+0.17%1,80056億8756万+2.09%27.530.73
06/06588588586586-0.09%5,00056億7787万+1.91%27.490.72
06/055865875825870%11,20056億8271万+2.18%27.510.72
06/04584587584587+0.69%4,20056億8271万+2.36%27.510.72
06/03584584582583-0.26%1,80056億4395万+1.84%27.320.72
06/02586587583584+0.26%6,00056億5849万+2.1%27.390.72
05/30582585582583+0.17%13,60056億4395万+2.01%27.320.72
05/295825825765820%6,00056億3426万+2.02%27.280.72
05/28578582577582+0.69%7,40056億3426万+2.2%27.280.72
05/27581581578578+0.7%4,80055億9551万+1.49%27.090.71
05/26567575567574+0.53%4,40055億5675万+0.97%26.90.71
05/23573573565571-0.35%2,20055億2768万+0.62%26.760.7
05/22574574572573-0.17%3,00055億4706万+0.97%26.850.71
05/21570574570574+0.61%1,40055億5675万+1.33%26.90.71
05/20575575568570-0.26%6,80055億2284万+0.71%26.740.7
05/19567572566572+0.88%3,20055億3737万+1.15%26.810.71
05/16573573567567-0.79%7,20054億8893万+0.44%26.570.7
05/15571571571571-0.09%2,00055億3253万+1.24%26.780.71
05/14572575572572-0.09%1,80055億3737万+1.33%26.810.71
05/13566573566572+1.06%1,40055億4222万+1.42%26.830.71
05/12570576566566-0.44%13,20054億8408万+0.35%26.550.7
05/095695725685690%3,00055億831万+0.8%26.670.7
05/08570571564569+0.26%5,00055億831万+0.62%26.670.7
05/07571571564567-0.26%7,80054億9377万+0.35%26.60.7
05/02568571564569+0.09%5,80055億831万+0.62%26.670.7
05/01567571567568+0.09%2,20055億346万+0.53%26.640.7
04/30572572566568+0.35%6,60054億9862万+0.44%26.620.7
04/28571571565566+0.35%3,80054億7924万+0.09%26.530.7
04/25561568561564-0.53%3,60054億5986万-0.27%26.430.7
04/24570570562567-0.61%80054億8893万+0.44%26.570.7
04/23570570570570+2.43%1,20055億2284万+1.06%26.740.7
04/22568570557557-1.15%11,40053億9203万-1.15%26.10.69
04/21564564563563-0.09%2,80054億5501万0%26.410.7
04/18568568563564+0.09%3,60054億5986万+0.09%26.430.7
04/17568568563563+0.18%7,20054億5501万0%26.410.7
04/16568568560562+0.72%3,40054億4533万-0.18%26.360.69
04/15557565557558+0.63%4,80054億657万-0.89%26.170.69
04/14557557555555-0.45%3,80053億7266万-1.51%26.010.68
04/11557564551557-0.09%15,00053億9688万-1.07%26.130.69
04/10558567558558+1.18%5,00054億172万-1.15%26.150.69
04/09557558551551-1.69%11,00053億3874万-2.13%25.850.68
04/08569569561561-1.49%6,40054億3079万-0.62%26.290.69