株価チャート

2014/03/25～2014/08/15

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
08/151,2801,3291,2801,319+1.46%1,70023億4782万+1.15%-3.73
08/141,2801,3701,2551,300-0.76%13,70023億1400万+0.08%-3.67
08/131,3051,4001,2931,310+0.38%11,20023億3180万+1.16%-3.7
08/121,3241,3341,2851,305-1.51%2,80023億2290万+0.93%-3.69
08/111,3351,3351,2701,325-0.82%2,90023億5850万+2.71%-3.74
08/081,3501,3751,3091,336-2.12%2,40023億7808万+3.73%-3.77
08/071,3611,4001,3551,365+0.22%3,30024億2970万+6.14%-3.86
08/061,4051,4061,3301,362-7.03%9,90024億2436万+6.16%-3.85
08/051,4821,4951,4081,465+0.9%7,20026億770万+14.54%-4.14
08/041,4501,5151,4401,452+1.33%6,70025億8456万+14.15%-4.1
08/011,4081,5301,4001,433-0.35%14,60025億5074万+13.28%-4.05
07/311,4911,5351,4381,438-4.26%17,90025億5964万+14.22%-4.06
07/301,4151,5801,4151,502+7.06%56,60026億7356万+19.68%-4.24
07/291,6501,6601,3511,403-4.56%118,50024億9734万+12.42%-3.96
07/281,1631,4701,1631,470+25.64%25,00026億1660万+17.98%-4.15
07/251,1521,1791,1521,170+0.09%50020億8260万-5.8%-3.3
07/241,1631,1691,1551,169+0.52%2,80020億8082万-6.55%-3.3
07/231,1551,1791,1201,163-1.86%5,40020億7014万-7.63%-3.29
07/221,1561,1851,1561,185+1.28%1,20021億930万-6.47%-3.35
07/181,1671,1971,1671,170-2.26%1,50020億8260万-8.31%-3.3
07/171,1581,2001,1581,197+1.96%3,50021億3066万-6.92%-3.38
07/161,2171,2201,1711,174-3.61%1,70020億8972万-9.27%-3.32
07/151,2151,2181,1881,218+2.78%1,10021億6804万-6.67%-3.44
07/141,1601,1851,1281,185-0.42%3,70021億930万-9.61%-3.35
07/111,1801,1901,1501,190-0.34%3,70021億1820万-9.92%-3.36
07/101,2031,2051,1881,194-0.67%3,70021億2532万-9.95%-3.37
07/091,2321,2321,2021,202-3.22%2,80021億3956万-9.76%-3.4
07/081,2371,2421,2211,242+0.16%3,50022億1076万-7.17%-3.51
07/071,2971,2971,2391,240-2.13%5,50022億720万-7.53%-3.5
07/041,2821,2821,2501,267-1.17%1,80022億5526万-5.87%-3.58
07/031,2971,3001,2631,282-0.7%2,60022億8196万-5.11%-3.62
07/021,2981,3231,2901,291+0.62%3,20022億9798万-4.65%-3.65
07/011,2801,2951,2421,283+0.23%2,30022億8374万-5.45%-3.62
06/301,2351,2991,2351,280+0.79%6,50022億7840万-5.95%-3.62
06/271,3001,3171,2211,270-2.38%5,90022億6060万-7.16%-3.59
06/261,3191,3301,2991,301-1.29%11,00023億1578万-5.17%-3.68
06/251,3501,3501,3181,318-1.27%5,00023億4604万-4.08%-3.72
06/241,3321,3601,3101,335-0.74%12,00023億7630万-2.77%-3.77
06/231,3771,3801,3431,345-2.32%4,30023億9410万-1.97%-3.8
06/201,3751,4051,3751,377-1.5%6,00024億5106万+0.73%-3.89
06/191,3651,4001,3641,398+1.82%5,70024億8844万+2.12%-3.95
06/181,3601,4001,3411,373+0.96%8,70024億4394万+0.15%-3.88
06/171,4001,4001,3311,360-2.58%18,90024億2080万-1.45%-3.84
06/161,4591,4591,3961,396-2.31%18,50024億8488万+0.87%-3.94
06/131,4181,4571,3841,429+2.14%18,20025億4362万+3.03%-4.04
06/121,4001,4191,3961,399-2.71%7,90024億9022万+0.65%-3.95
06/111,4111,4461,4001,438+4.66%15,90025億5964万+3.38%-4.06
06/101,4451,4451,3741,374-3.85%14,00024億4572万-1.58%-3.88
06/091,3461,4401,3381,429+6.96%23,70025億4362万+2%-4.04
06/061,3541,3801,3321,336-0.45%11,20023億7808万-4.02%-3.77
06/051,4401,4401,3401,342+0.07%14,70023億8876万-3.45%-3.79
06/041,3091,3651,3021,341+0.75%9,90023億8698万-3.39%-3.79
06/031,3471,3531,3241,331-2.28%12,70023億6918万-4.38%-3.76
06/021,4141,4141,3501,362-1.59%12,70024億2436万-3.13%-3.85
05/301,4101,4851,3641,384+1.76%32,50024億6352万-2.6%-3.91
05/291,3301,3971,3001,360+0.37%16,20024億2080万-4.49%-3.84
05/281,4091,4461,3501,355-3.01%20,90024億1190万-5.77%-3.83
05/271,4911,4911,3681,397-3.99%17,70024億8666万-3.05%-3.95
05/261,3601,4961,3501,455+7.14%34,10025億8990万+1.75%-4.11
05/231,3161,3641,2701,358+0.89%17,40024億1724万-3.76%-3.84
05/221,3021,3491,2851,346+3.7%18,60023億9588万-3.58%-3.8
05/211,2981,2981,2181,298-0.99%16,50023億1044万-5.94%-3.67
05/201,2201,3871,2201,311+6.59%34,40023億3358万-4.17%-3.7
05/191,3951,3951,2001,230-13.68%35,40021億8940万-9.16%-3.47
05/161,4231,4761,3811,425-1.86%47,90025億3650万+5.95%-4.03
05/151,4501,5141,4301,452-9.19%56,10025億8456万+9.09%-4.1
05/141,6711,7391,4201,599+10.2%152,30028億4622万+21.14%-4.52
05/131,4501,5301,4201,451-1.96%37,10025億8278万+11.44%-4.1
05/121,4661,5971,4081,480-1.73%30,90026億3440万+14.37%-4.18
05/091,6251,6291,4021,506+6.36%96,50026億8068万+17.11%-4.25
05/081,4821,5121,3771,416-9.23%79,90025億2048万+10.45%-4
05/071,8991,8991,5131,560+3.59%326,90027億7680万+22.83%-4.41
05/021,2711,5061,2711,506+24.88%33,90026億8068万+20.87%-4.25
05/011,1801,2601,1551,206-5.04%45,60021億4668万-1.47%-3.41
04/301,2601,2891,2331,270-2.16%42,60022億6060万+4.44%-3.59
04/281,4051,4051,2981,298-10.42%48,10023億1044万+7.63%-3.67
04/251,6641,6641,3881,449-12.97%110,00025億7922万+20.85%-4.09
04/241,8702,1481,5801,665-4.86%417,90029億6370万+40.39%-4.7
04/231,6301,7501,6101,750+20.69%59,00031億1500万+49.83%-4.94
04/221,8031,8901,3971,450-15.84%310,90025億8100万+26.09%-4.1
04/211,7231,7231,7231,723+21.08%7,50030億6694万+50.88%-4.87
04/181,2431,4231,1771,423+26.71%142,30025億3294万+25.82%-4.02
04/179991,1239851,123+15.42%19,30019億9894万-0.97%-3.17
04/16952982952973-2.41%12,70017億3194万-16.05%-2.75
04/159821,015937997+6.4%9,90017億7466万-15.29%-2.82
04/14985996922937-5.54%10,40016億6786万-22.31%-2.65
04/119881,020873992+1.95%16,00017億6576万-19.55%-2.8
04/101,0501,050969973-3.66%11,00017億3194万-21.85%-2.75
04/091,0591,0591,0061,010-4.63%17,20017億9780万-18.94%-2.85
04/081,1551,1551,0411,059-10.48%20,20018億8502万-14.6%-2.99
04/071,1331,2001,1051,183+2.25%20,10021億574万-3.43%-3.34
04/041,2151,2201,1501,157-7.22%23,60020億5946万-3.74%-3.27
04/031,2401,2701,1901,247-1.81%41,30022億1966万+6.04%-3.52
04/021,3231,4021,2501,270-10.12%104,40022億6060万+10.82%-3.59
04/011,3231,4131,2901,413+26.95%110,50025億1514万+26.73%-3.99
03/311,1131,1131,1131,113+15.58%3,90019億8114万+3.15%-3.15
03/289331,0109029630%25,60017億1414万-8.63%-2.72
03/27920968900963-4.08%22,70017億1414万-7.05%-2.72
03/261,1301,1301,0031,004-1.08%17,30017億8712万-1.38%-2.84
03/251,1001,1001,0151,015-10.57%20,50018億670万+1.7%-2.87