株価チャート

2014/02/03～2014/06/30

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
2014
06/30429429416417-2.8%1,90036億2748万+1.21%-2.85
06/27426430416429+0.23%3,30037億3187万+4.38%-2.93
06/26429429420428+0.23%3,10037億2317万+4.65%-2.93
06/25424431417427+0.95%5,50037億1447万+4.91%-2.92
06/24420423415423+0.48%4,00036億4287万+4.44%-2.86
06/23423427421421-0.24%2,80036億2565万+4.47%-2.85
06/204224274184220%4,60036億3426万+4.98%-2.86
06/19423438416422+0.48%14,70036億3426万+5.24%-2.86
06/18418420415420+0.72%5,80036億1704万+5.26%-2.84
06/174154204154170%3,50035億9120万+5.04%-2.82
06/16407417405417+4.77%2,80035億9120万+5.84%-2.82
06/13405410398398-0.5%2,80034億2757万+1.53%-2.69
06/12420420388400-5.21%13,00034億4480万+2.3%-2.71
06/11418422408422+1.2%11,30036億3426万+8.48%-2.86
06/10423430417417+0.24%7,70035億9120万+7.75%-2.82
06/09423423415416-1.65%8,00035億8259万+8.05%-2.82
06/06415423409423+1.93%12,80036億4287万+10.44%-2.86
06/05405417405415+1.22%3,30035億7398万+9.21%-2.81
06/04399415399410+4.06%7,00035億3092万+8.18%-2.77
06/03396397392394+0.25%2,20033億9312万+4.51%-2.67
06/02395397391393+0.77%2,20033億8451万+4.24%-2.66
05/30401403390390-2.74%4,40033億5868万+3.72%-2.64
05/29396401386401+3.08%4,40034億5341万+6.93%-2.71
05/28389389389389-1.52%10033億5006万+4.01%-2.63
05/27380399380395+2.6%8,30034億174万+5.9%-2.67
05/26384393384385+1.85%2,10033億1562万+3.49%-2.61
05/23373384370378+0.53%4,40032億5533万+1.89%-2.56
05/22373376373376+0.8%80032億3811万+1.62%-2.54
05/21374377368373-3.12%4,00032億1227万+0.81%-2.52
05/20378385377385-1.79%2,20033億1562万+4.34%-2.61
05/19399399376392-1.75%13,20033億7590万+6.52%-2.65
05/16380425380399+10.83%48,40034億3618万+8.42%-2.7
05/15365365360360-2.44%50031億32万-1.64%-2.44
05/14356369356369+2.22%6,70031億7782万+0.54%-2.5
05/13359361359361+0.28%2,20031億893万-1.63%-2.44
05/12366368359360-1.64%8,10031億32万-2.17%-2.44
05/09362367362366+1.1%70031億5199万-0.54%-2.48
05/08363363362362-0.55%1,10031億1754万-1.63%-2.45
05/07362364361364+0.83%4,20031億3476万-1.09%-2.46
05/02364365360361-0.28%1,30031億893万-2.17%-2.44
05/01363374358362-1.9%6,50031億1754万-1.9%-2.45
04/30368370367369-1.34%2,00031億7782万-0.27%-2.5
04/28371375370374-0.53%3,60032億2088万+1.08%-2.53
04/25372376370376-0.27%2,60032億3811万+1.62%-2.54
04/243783793773770%1,60032億4672万+1.89%-2.55
04/23375377370377+1.62%5,20032億4672万+1.62%-2.55
04/22367378367371-0.54%1,60031億9468万+0.27%-2.51
04/21370373364373+2.47%8,10032億1190万+0.27%-2.52
04/18371371357364-0.27%2,80031億3440万-2.41%-2.46
04/17364365364365-0.27%30031億4301万-2.41%-2.47
04/16365368359366+2.23%2,10031億5162万-2.66%-2.48
04/143643693583580%6,40030億8273万-5.04%-2.42
04/11360363350358-0.28%11,20030億8273万-5.54%-2.42
04/10368368358359-2.18%9,30030億9134万-5.77%-2.43
04/09367370365367-0.81%2,30031億6023万-3.93%-2.48
04/08368372368370-0.27%2,30031億8607万-3.39%-2.5
04/07373374370371-1.33%1,10031億9468万-3.64%-2.51
04/04375376374376-0.27%4,40032億3773万-2.59%-2.54
04/03374387370377+2.17%7,50032億4634万-2.58%-2.55
04/02371373369369-0.27%1,80031億7745万-5.14%-2.5
04/013703733653700%4,00031億8607万-5.13%-2.5
03/31369373366370+0.54%4,80031億8644万-5.61%-2.5
03/28362368357368+0.55%7,20031億6921万-6.36%-2.49
03/27373375355366-2.92%14,10031億5199万-7.11%-2.48
03/26378378373377+1.07%80032億4672万-4.8%-2.55
03/25377380373373-1.06%3,40032億1227万-5.81%-2.52
03/24371377370377+1.34%70032億4672万-5.04%-2.55
03/20380380361372-2.11%16,30032億366万-6.53%-2.52
03/19390390380380-2.56%2,50032億7256万-4.76%-2.57
03/18378390378390+4.28%3,50033億5868万-2.5%-2.64
03/17386390371374-6.03%31,30032億2088万-6.73%-2.53
03/14394398375398-1.24%20,40034億2757万-1%-2.69
03/13397403394403-0.25%5,30034億7063万+0.25%-2.73
03/124084084004040%9,40034億7924万+0.5%-2.73
03/11404415403404+0.75%6,70034億7924万+0.75%-2.73
03/104014073984010%4,80034億5341万-0.25%-2.71
03/07400406397401+0.75%4,40034億5341万-0.5%-2.71
03/06400404395398-0.5%2,20034億2757万-1.73%-2.69
03/05400400396400+1.27%2,50034億4480万-2.2%-2.71
03/04392398390395-1.25%4,90034億174万-4.82%-2.67
03/03401401391400-0.74%5,50034億4480万-5.21%-2.71
02/28414414402403-2.66%11,30034億7063万-6.28%-2.73
02/27432432412414-2.36%13,30035億6536万-5.48%-2.8
02/26396455396424+6.27%46,50036億5148万-4.72%-2.87
02/254004003953990%5,40034億3618万-11.73%-2.7
02/24400403392399-0.25%1,70034億3618万-13.07%-2.7
02/213994023964000%5,30034億4480万-14.35%-2.71
02/20402408396400-0.5%12,70034億4480万-15.61%-2.71
02/19398407389402+2.03%14,20034億6202万-16.6%-2.72
02/18398400389394+1.03%6,20033億9312万-19.59%-2.67
02/17393393389390-0.76%7,90033億5868万-21.69%-2.64
02/14397403381393-1.5%25,00033億8451万-22.33%-2.66
02/13417421398399-4.32%12,20034億3618万-22.52%-2.7
02/12408419406417+2.71%16,60035億9120万-20.27%-2.82
02/10400411393406+2.27%18,60034億9647万-23.54%-2.75
02/07400406390397-0.75%25,30034億1896万-26.21%-2.69
02/064084083914000%10,30034億4480万-26.61%-2.71
02/05399408381400+2.3%35,80034億4480万-27.54%-2.71
02/04402420390391-5.78%36,90033億6729万-29.93%-2.65
02/03443443411415-5.47%32,20035億7398万-26.55%-2.81