株価チャート

2014/02/04～2014/06/30

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
20162/1, 株式分割 1→2
201510/1, 株式分割 1→2
2014
06/30103105103105+0.97%298,40062億1691万-5.86%438.451.46
06/27106107103104-1.9%312,00061億5742万-6.76%434.251.44
06/26106107105106+0.48%350,80062億7640万-4.95%442.641.47
06/25107108105105-2.1%265,60062億4666万-5.41%440.541.46
06/24110110107107-0.46%402,40063億8051万-2.5%449.981.5
06/23110112106108-3.15%636,40064億1026万-2.05%452.081.5
06/20115115111111-2.63%221,60066億1848万+0.23%466.771.55
06/19115116114114+0.66%216,00067億9696万+2.93%479.351.59
06/18114114112114+1.57%151,60067億5234万+1.34%476.211.58
06/17113113110112-0.89%190,40066億4823万-0.22%468.861.56
06/161171171131130%124,00067億772万+0.67%473.061.57
06/13110114110113+2.5%517,60067億772万-0.22%473.061.57
06/12111111109110-2%430,80065億4412万-3.51%461.521.53
06/11113114109112-1.54%329,20066億7797万-3.23%470.961.57
06/10115116113114-0.65%309,60067億8208万-3.39%478.31.59
06/09113116113115+2%454,00068億2670万-3.57%481.451.6
06/061131131111130%738,40066億9285万-7.02%472.011.57
06/05114115112113-1.96%219,20066億9285万-7.79%472.011.57
06/04115117114115+1.55%388,40068億2670万-7.46%481.451.6
06/03113116111113+0.22%560,80067億2259万-9.6%474.111.58
06/02115115110113+0.22%424,00067億772万-11.22%473.061.57
05/30112116112113+1.12%177,60066億9285万-12.11%472.011.57
05/29109117109111+2.53%292,00066億1848万-14.42%466.771.55
05/28111112108109+0.7%394,40064億5488万-17.8%455.231.51
05/27105118105108+3.36%938,40064億1026万-18.98%452.081.5
05/26104107103104+1.46%1,084,00062億204万-22.78%437.41.45
05/23105105102103-0.24%386,00061億1280万-25%431.11.43
05/22105105101103+1.98%260,40061億2767万-25.9%432.151.44
05/2110911197101-8.6%746,80060億869万-27.86%423.761.41
05/20110113110111+0.23%281,20065億7386万-22.18%463.621.54
05/19122123108110-11.8%340,40065億5899万-22.9%462.571.54
05/16125125124125+0.4%202,00074億3650万-13.79%524.461.74
05/15124126123125+0.2%286,80074億675万-14.73%522.361.74
05/14124125124124-0.4%173,60073億9188万-15.48%521.311.73
05/13125125123125+2.89%328,40074億2162万-15.71%523.411.74
05/12123130120121-16.38%1,051,20072億1340万-18.62%508.721.69
05/09150150140145-4.92%244,40086億2634万-3.33%608.372.02
05/08155155149153-1.61%256,80090億7253万+1.67%639.842.13
05/07154156153155+0.81%121,60092億2126万+3.33%650.332.16
05/02150155150154+1.15%153,60091億4689万+2.5%645.082.14
05/01152152148152+2.53%66,40090億4278万+2.01%637.742.12
04/30151154145148-2.79%151,20088億1968万+0.17%6222.07
04/28149154145153-0.16%128,00090億7253万+3.74%639.842.13
04/25151155151153+0.33%186,40090億8740万+4.62%640.892.13
04/24153153151152-0.16%103,60090億5765万+5.73%638.792.12
04/23153154148153+0.49%116,00090億7253万+6.64%639.842.13
04/22153154151152-0.49%112,00090億2791万+6.87%636.692.12
04/21154154150153-0.49%94,80090億6228万+8.93%639.112.12
04/18154154150153-0.16%91,60091億685万+10.25%642.252.13
04/17150154149154+3.89%256,40091億2170万+11.23%643.32.14
04/16144148144148+2.43%142,80087億8001万+7.85%619.22.06
04/15146147144144-0.35%58,40085億7202万+5.29%604.532.01
04/14143146141145-0.17%85,20086億173万+6.43%606.632.02
04/11144147138145-0.51%135,60086億1659万+6.62%607.672.02
04/10146150145146+0.69%138,40086億6116万+7.96%610.822.03
04/09146149143145-2.53%334,00086億173万+7.22%606.632.02
04/08147151141149-0.5%270,40088億2458万+10.82%622.342.07
04/07155155147149-3.4%226,00088億6915万+12.22%625.492.08
04/04152155151155+1.81%337,20091億8113万+16.17%647.492.15
04/03151154150152-0.16%226,40090億1771万+14.96%635.962.11
04/02146154146152+3.23%400,40090億3256万+16.03%637.012.12
04/01147152145147-0.34%484,00087億5030万+12.4%617.12.05
03/31142149142148+4.79%790,00087億8994万+12.79%619.912.06
03/28131144130141+5.42%605,60083億8837万+8.46%591.591.97
03/27128135125134+3.08%297,60079億5705万+2.88%561.171.87
03/26130133125130+2.98%382,80077億1908万-0.95%544.391.81
03/25125131125126+3.92%281,60074億9599万-3.82%528.651.76
03/24117132117121+5.66%472,80072億1340万-7.44%508.721.69
03/20116118113115-2.34%236,00068億2670万-13.07%481.451.6
03/19120125115118-2.08%245,20069億9031万-10.98%492.991.64
03/18124125119120-2.64%242,00071億3904万-9.77%503.481.67
03/17126126122123-0.6%135,60073億3238万-8.02%517.111.72
03/14128128123124-3.5%349,20073億7700万-7.46%520.261.73
03/13129131128129-1.15%104,80076億4472万-4.1%539.141.79
03/12133133129130-2.62%97,60077億3396万-2.26%545.441.81
03/11135136132134-0.93%203,60079億4218万+0.38%560.121.86
03/10134135130135-0.37%154,80080億1654万+2.08%565.361.88
03/07129136129135+3.84%197,20080億4629万+2.46%567.461.89
03/06131132127130-0.57%178,80077億4883万-1.33%546.481.82
03/05127132127131+2.54%161,60077億9345万-0.76%549.631.83
03/04129130125128-1.16%292,80076億10万-3.22%5361.78
03/03132133126129-5.14%469,60076億8934万-2.08%542.291.8
02/28137139132136+1.3%207,20081億578万+2.44%571.661.9
02/27138138134135-1.47%122,40080億167万+1.13%564.321.88
02/26139140134137-2.67%222,00081億2065万+1.87%572.711.9
02/25143144135140-1.23%238,40083億4375万+4.66%588.441.96
02/24141144140142+2.9%274,40084億4786万+5.19%595.781.98
02/21138139135138+2.22%165,20082億989万+2.22%5791.92
02/20139141135135-6.09%190,00080億3142万0%566.411.88
02/19138144134144+4.93%504,00085億5197万+5.7%603.132
02/18133137132137+1.48%262,00081億5040万+0.74%574.811.91
02/17136136130135+1.5%144,00080億3142万-1.46%566.411.88
02/14134137130133-1.3%276,40079億1243万-2.92%558.021.85
02/13136136131135-0.74%273,20080億1654万-2.36%565.361.88
02/12131138130136+5.23%330,40080億7603万-2.34%569.561.89
02/10129130125129-0.39%214,00076億7446万-7.86%541.241.8
02/07126130123130+3.19%571,20077億421万-8.16%543.341.81
02/06115128115126+9.85%972,00074億6624万-11.62%526.551.75
02/05117117110114+3.16%609,60067億9696万-20.1%479.351.59
02/04114114106111-6.14%1,028,40065億8873万-23.09%464.671.54