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
2014
08/29457457393408+8.22%5,088,10049億9400万+48.36%-329.7
08/28340377331377+26.94%1,738,00046億1455万+39.11%-304.65
08/27325325290297+21.22%2,488,90036億3533万+11.24%-240
08/26251255243245-2%87,00029億9884万-8.24%-197.98
08/25244256240250-0.79%122,40030億6005万-7.06%-202.02
08/22258258250252-0.4%44,70030億8453万-6.67%-203.64
08/212502562482530%86,10030億9677万-6.64%-204.45
08/20259261253253-2.32%59,00030億9677万-7.33%-204.45
08/19265265255259+0.39%51,80031億7021万-6.5%-209.3
08/18259267254258+1.98%95,00031億5797万-7.53%-208.49
08/15253256249253+2.02%49,30030億9677万-10.28%-204.45
08/142482552462480%56,20030億3556万-12.98%-200.41
08/13247254244248-0.8%35,30030億3556万-14.19%-200.41
08/12257265250250-2.72%68,40030億6005万-14.68%-202.02
08/11256260250257+4.47%67,80031億4573万-13.47%-207.68
08/08255259245246-5.02%140,00030億1108万-18%-198.79
08/07262266257259-3.36%110,40031億7021万-14.24%-209.3
08/06270278268268-2.9%79,60032億8037万-12.13%-216.57
08/05287287275276-1.78%71,40033億7829万-9.51%-223.03
08/04279288278281+2.55%77,00034億3949万-7.87%-227.07
08/01277285271274-2.49%103,20033億5381万-9.87%-221.42
07/31288292280281-3.44%113,70034億3949万-7.57%-227.07
07/30303305286291-3%201,80035億6189万-4.28%-235.16
07/29298300290300+1.01%122,80036億7206万-1.32%-242.43
07/28297304297297+0.68%63,20036億3533万-2.3%-240
07/25295300294295+0.68%106,00036億1085万-2.96%-238.39
07/24293297289293+0.69%82,80035億8637万-3.62%-236.77
07/23284301284291+3.56%185,60035億6189万-4.59%-235.16
07/222802902772810%187,10034億2263万-7.87%-225.96
07/18281287280281-3.1%217,60034億2263万-8.17%-225.96
07/17308312289290-4.92%397,40035億3225万-6.15%-233.2
07/16301317301305-9.5%456,10037億1496万-1.61%-245.26
07/15330341319337+3.69%222,70041億472万+8.36%-270.99
07/14325333314325-1.52%126,10039億5856万+5.18%-261.34
07/11312346310330+3.13%222,80040億1946万+7.14%-265.36
07/10340345314320-5.04%280,90038億9766万+4.58%-257.32
07/09345352336337-5.34%249,40041億472万+10.86%-270.99
07/08350360342356-2.47%532,60043億3615万+17.88%-286.27
07/07318390316365+16.99%1,980,30044億4577万+22.07%-293.51
07/043173283073120%367,60038億22万+5.41%-250.89
07/03317324301312-4%788,70038億22万+6.12%-250.89
07/02343353318325+19.05%4,204,80039億5856万+11.3%-261.34
07/01275276269273+1.11%64,20033億2519万-5.86%-219.53
06/30266275265270+0.37%60,80032億8865万-6.9%-217.12
06/27279279265269-2.18%146,90032億7647万-7.24%-216.31
06/26276281267275-1.08%149,00033億4955万-5.17%-221.14
06/25289295276278-5.76%258,10033億8609万-3.81%-223.55
06/24299305290295+2.43%149,20035億9315万+2.43%-237.22
06/23297298286288-3.36%203,80035億789万+0.35%-231.59
06/20306309297298-2.61%171,80036億2969万+4.2%-239.63
06/193053153043060%164,90037億2714万+7.37%-246.06
06/18294308294306+2%189,60037億2714万+8.51%-246.06
06/17318318300300-2.28%214,30036億5406万+7.53%-241.24
06/16325334301307-9.97%622,50037億3932万+11.64%-246.87
06/13345354330341+6.23%508,70041億5344万+25.37%-274.21
06/12306327306321+1.26%254,70039億984万+20.22%-258.13
06/11330343314317+3.26%444,50038億6112万+20.53%-254.91
06/10300330297307+4.07%630,70037億3932万+18.53%-246.87
06/09289298282295+6.88%253,80035億9315万+15.23%-237.22
06/06274279273276+1.1%102,60033億6173万+9.09%-221.94
06/05276286270273-1.8%151,40033億2519万+8.76%-219.53
06/04285287275278-2.8%204,40033億8609万+11.65%-223.55
06/03292293284286-0.35%173,40034億8353万+15.32%-229.98
06/02286294280287+6.3%354,00034億9571万+16.19%-230.79
05/30272294266270+1.5%328,70032億8865万+9.76%-217.12
05/29270273258266-0.75%112,30032億3993万+8.57%-213.9
05/28265272265268+1.13%73,60032億6429万+9.39%-215.51
05/27274278265265-3.99%122,30032億2775万+8.61%-213.1
05/26273284268276+3.76%253,80033億6173万+13.58%-221.94
05/23255276250266+1.14%239,80032億3993万+9.47%-213.9
05/22255263245263+6.91%260,90032億339万+8.68%-211.49
05/21259262230246-7.87%308,20029億9632万+0.41%-197.82
05/20261275260267-3.61%467,40032億5211万+7.23%-214.7
05/19248300246277+9.49%1,286,20033億7391万+10.36%-222.74
05/16230295227253+7.66%861,00030億8159万-0.39%-203.45
05/15220239220235+5.38%133,00028億6234万-8.91%-188.97
05/14218223213223+1.36%92,90027億1618万-14.89%-179.32
05/13215224212220+2.33%111,00026億7964万-17.91%-176.91
05/12219220207215-2.27%89,40026億1874万-21.53%-172.89
05/09221228220220-3.51%69,80026億7964万-21.43%-176.91
05/08218229217228+3.64%76,60027億7708万-20%-183.34
05/07228235220220-3.08%59,90026億7964万-24.4%-176.91
05/02229230222227+0.44%64,90027億6490万-23.31%-182.54
05/01225229217226+2.73%122,90027億5272万-24.67%-181.73
04/30236238220220-6.38%158,80026億7964万-27.63%-176.91
04/28243245235235-6%150,80028億6234万-23.7%-188.97
04/25248255247250-0.79%111,10030億4505万-19.87%-201.03
04/24265265252252-3.45%104,90030億6941万-20.25%-202.64
04/23259270255261+3.16%202,30031億7903万-18.44%-209.88
04/22251274251253+1.2%579,10030億8159万-22.39%-203.45
04/21250250245250+1.63%173,10030億4505万-24.01%-201.03
04/18248255246246-1.2%204,20029億9632万-26.13%-197.82
04/17254259249249-4.6%230,60030億3286万-26.33%-200.23
04/16252262244261+2.76%622,00031億7903万-24.13%-209.88
04/15260270252254-23.49%1,843,60030億9377万-27.43%-204.25
04/14342344327332-3.77%121,00040億4382万-7%-266.97
04/11319345313345+4.86%128,30042億216万-4.7%-277.43
04/10345365328329-3.52%235,50040億728万-9.37%-264.56
04/09350354338341-4.48%118,90041億5344万-6.32%-274.21
04/08336369333357+2.59%193,50043億4833万-1.92%-287.08