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
20193/1, 株式併合 5→1
2014
08/292352402352350%26,32025億8540万-4.47%221.495.35
08/282352402302350%41,38025億8540万-4.47%221.495.35
08/27240240235235-2.08%99,30025億8540万-4.86%221.495.35
08/26235240235240+2.13%28,66026億4041万-2.83%226.25.47
08/25240245235235-4.08%177,60025億8540万-4.86%221.495.35
08/222502502402450%48,90026億9542万-0.81%230.915.58
08/21245250240245+2.08%40,26026億9542万-0.81%230.915.58
08/20250250235240-4%138,44026億4041万-2.83%226.25.47
08/19255255245250-1.96%63,26027億5043万+0.81%235.625.69
08/182552602502550%35,36028億543万+2.82%240.345.81
08/152552602502550%19,54028億543万+3.24%240.345.81
08/142602652502550%44,70028億543万+3.24%240.345.81
08/132552652502550%78,40028億543万+3.24%240.345.81
08/12250260250255+2%73,26028億543万+3.24%240.345.81
08/11265265245250-1.96%113,88027億5043万+1.21%235.625.69
08/08250285245255+2%440,50028億543万+3.24%240.345.81
08/07255260245250-3.85%97,70027億5043万+1.21%235.625.69
08/06235265235260+8.33%368,54028億6044万+5.26%245.055.92
08/052402452402400%12,72026億4041万-2.44%226.25.47
08/04240245240240-2.04%39,00026億4041万-2.83%226.25.47
08/012402452402450%19,26026億9542万-0.81%230.915.58
07/312452502402450%22,52026億9542万-0.81%230.915.58
07/302402502402450%87,50026億9542万-0.81%230.915.58
07/29240245240245+2.08%18,08026億9542万-0.81%230.915.58
07/282402452352400%24,78026億4041万-2.83%226.25.47
07/25245245240240-2.04%19,86026億4041万-3.23%226.25.47
07/24235245235245+2.08%13,52026億9542万-1.61%230.915.58
07/23245245235240-2.04%17,40026億4041万-3.61%226.25.47
07/222402452402450%25,20026億9542万-1.61%230.915.58
07/182402452352450%69,60026億9542万-1.61%230.915.58
07/172452452402450%25,70026億9542万-1.61%230.915.58
07/16250250240245-2%44,50026億9542万-2%230.915.58
07/15250260245250+2.04%104,82027億5043万0%235.625.69
07/142452502452450%10,06026億9542万-2.39%230.915.58
07/11245250240245-2%55,00026億9542万-2.39%230.915.58
07/10255255245250-1.96%39,98027億5043万-0.79%235.625.69
07/09255260250255-1.92%32,68028億543万+1.19%240.345.81
07/08255260250260+1.96%30,22028億6044万+2.77%245.055.92
07/072552552502550%26,20028億543万+0.79%240.345.81
07/04250255245255+2%32,40028億543万+0.39%240.345.81
07/03245250245250+2.04%13,40027億5043万-1.57%235.625.69
07/022502502452450%8,42026億9542万-3.54%230.915.58
07/012452502452450%41,14026億9542万-3.54%230.915.58
06/302452502452450%46,02026億9542万-3.92%230.915.58
06/272452502452450%44,14026億9542万-3.92%230.915.58
06/262502502452450%11,36026億9542万-4.3%230.915.58
06/25245250245245-2%46,94026億9542万-4.3%230.915.58
06/24250255245250-1.96%64,62027億5043万-2.72%235.625.69
06/232552552502550%19,20028億543万-0.78%240.345.81
06/202552602502550%17,64028億543万-0.78%240.345.81
06/19250260250255+2%37,62028億543万-0.78%240.345.81
06/18245255245250+2.04%45,90027億5043万-3.1%235.625.69
06/172452502452450%51,38026億9542万-5.41%230.915.58
06/16255255240245-2%147,22026億9542万-5.77%230.915.58
06/13255255245250-1.96%87,18027億5043万-4.21%235.625.69
06/12260265250255-1.92%62,68028億543万-3.04%240.345.81
06/11260265255260-1.89%16,76028億6044万-1.89%245.055.92
06/10260265255265+3.92%14,70029億1545万-0.75%249.766.04
06/09265265255255-3.77%61,04028億543万-4.85%240.345.81
06/06265265260265+1.92%8,40029億1545万-1.49%249.766.04
06/052652702552600%33,98028億6044万-3.7%245.055.92
06/04265265260260-3.7%26,60028億6044万-4.06%245.055.92
06/032702702602700%12,48029億7046万-1.1%254.476.15
06/02260270260270+5.88%68,56029億7046万-1.46%254.476.15
05/30255260255255-1.92%26,14028億543万-7.27%240.345.81
05/29260260255260+1.96%5,32028億6044万-5.8%245.055.92
05/282552602552550%10,40028億543万-7.61%240.345.81
05/272552602552550%19,50028億543万-7.61%240.345.81
05/26265265255255-1.92%26,12028億543万-7.61%240.345.81
05/23265265255260+1.96%12,06028億6044万-5.45%245.055.92
05/222552602552550%24,50028億543万-7.27%240.345.81
05/21250255250255+2%20,88028億390万-7.61%240.25.81
05/20255255245250-1.96%79,88027億4893万-9.75%235.495.69
05/19275275250255-7.27%91,18028億390万-8.27%240.25.81
05/16265280265275+1.85%84,90030億2382万-1.43%259.046.26
05/15270275265270-1.82%36,14029億6884万-3.23%254.336.15
05/142752802602750%102,20030億2382万-1.79%259.046.26
05/13275280270275+1.85%34,28030億2382万-2.14%259.046.26
05/12295300270270-8.47%117,88029億6884万-3.91%254.336.15
05/09305310290295-1.67%126,88032億4373万+4.61%277.886.72
05/08305305295300-1.64%73,06032億9871万+6.76%282.596.83
05/07295305295305+3.39%99,12033億5369万+9.32%287.36.94
05/022953002902950%41,06032億4373万+6.12%277.886.72
05/01290295290295+3.51%42,22032億4373万+6.5%277.886.72
04/30295295285285-1.72%29,48031億3378万+3.64%268.466.49
04/28300300280290-3.33%98,66031億8875万+5.45%273.176.6
04/25295305290300+1.69%111,80032億9871万+9.49%282.596.83
04/24285300285295+3.51%79,26032億4373万+8.06%277.886.72
04/23290300280285-1.72%138,26031億3378万+4.78%268.466.49
04/22260295260290+13.73%242,60031億8875万+7.01%273.176.6
04/21260265255255-1.92%25,80028億390万-5.2%240.25.81
04/18255265250260+4%93,60028億5888万-3.7%244.915.92
04/17250255245250+2.04%53,22027億4893万-7.75%235.495.69
04/16250255245245-2%105,72026億9395万-10.26%230.785.58
04/15275280245250-12.28%360,62027億4893万-8.76%235.495.69
04/14285290275285+3.64%32,16031億3378万+3.26%268.466.49
04/112752802702750%27,36030億2382万-0.36%259.046.26
04/10280285275275-1.79%23,22030億2382万-0.72%259.046.26
04/092802852752800%22,08030億7880万+1.08%263.756.37
04/08285290280280-3.45%51,90030億7880万+0.72%263.756.37