株価チャート

2014/03/07～2014/07/31

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
201911/1, 株式分割 1→2
20188/1, 株式分割 1→2
2014
07/31605613595595-0.79%70,800148億4553万-5.21%42.068.25
07/30601612600600-0.21%40,400149億6400万-5.06%42.398.32
07/29598605594601+0.12%68,400149億9517万-5.46%42.488.33
07/28622622601601-0.04%63,200149億7647万-6.32%42.438.32
07/25598607595601+0.46%36,800149億8270万-6.86%42.458.33
07/24608614598598-2.49%46,400149億1412万-7.86%42.258.29
07/23617626609613+0.66%84,000152億9445万-6.09%43.338.5
07/22595615590609+2.01%45,600151億1671万-7.27%42.838.4
07/18580603578597-1.93%77,600148億1896万-9.64%41.988.24
07/17623624601609-2.91%107,600151億1050万-8.7%42.818.4
07/16618663618627+3.25%211,200155億6332万-6.52%44.098.65
07/15592617592608+2.32%120,400150億7329万-9.87%42.78.38
07/14609610588594+1.71%70,400147億3212万-12.3%41.748.19
07/11596597574584-3.43%197,600144億8400万-14.53%41.038.05
07/10619630603605-4.28%194,400149億9885万-12.52%42.498.34
07/09650650630632-2.96%81,600156億6877万-9.27%44.398.71
07/08638658628651+1.13%84,000161億4640万-7.3%45.748.97
07/07660662644644-2.9%139,200159億6652万-8.46%45.238.87
07/04680688663663-0.97%66,800164億4415万-5.46%46.599.14
07/03688690666669-1.94%79,200166億543万-3.84%47.049.23
07/02695697683683-0.11%80,000169億3419万-1.09%47.979.41
07/01687705679683-0.51%88,400169億5279万+0.04%48.039.42
06/30638690638687+4.45%139,600170億3964万+1.59%48.279.47
06/27687689635658-4.36%240,800163億1389万-1.87%46.229.07
06/26706707688688-1.65%110,800170億5825万+3.54%48.339.48
06/25707709693699-0.99%136,800173億4358万+6.55%49.139.64
06/24714722702706-2.82%163,200175億1727万+9.12%49.639.74
06/23719745710727+4.65%394,000180億2591万+13.87%51.0710.02
06/20693712693694+0.25%98,000172億2573万+10.37%48.89.57
06/19707713690693-2.09%116,000171億8231万+11.33%48.689.55
06/18705718690707-0.32%96,000175億4828万+15%49.719.75
06/17708724670710+0.39%151,200176億411万+16.69%49.879.78
06/16738749704707-5.67%279,600175億3588万+17.79%49.689.75
06/13700775700749+6.77%628,400185億9039万+26.14%52.6710.33
06/12695720691702-0.39%255,600174億1182万+19.75%49.339.68
06/11688723688705+0.28%325,600174億8005万+21.26%49.529.72
06/10739745688703-5.55%531,200174億3043万+22.39%49.389.69
06/09788788725744-3.41%866,400184億5392万+30.94%52.2810.26
06/06775840749770+5.12%1,356,000191億524万+37.75%54.1210.62
06/05735793704733-6.98%1,601,600181億7479万+33.91%51.4910.1
06/04788788788788+18.87%86,000195億3945万+46.38%55.3510.86
06/03609663578663+12.77%790,400164億3795万+25.95%46.579.14
06/02548588540588+8.85%288,000145億7705万+13.2%41.38.1
05/30545547518540+1.94%200,000133億9227万+4.81%37.947.44
05/29515538510530+2.77%218,400131億3795万+3.22%37.227.3
05/28513523512515+0.93%90,000127億8438万+0.44%36.227.11
05/27534534506511-2.76%73,600126億6652万-0.68%35.887.04
05/26503535498525+5.21%156,000130億2630万+2.34%36.97.24
05/23508510493499+0.3%70,000123億8118万-2.54%35.086.88
05/22485503475498+2.84%56,000123億4397万-2.26%34.976.86
05/21476484455484+0.57%64,000117億9769万-4.59%33.426.56
05/20488505478481-3.8%81,200117億3062万-4.94%33.236.52
05/19511532495500-2.91%72,000121億9400万-1.19%34.556.78
05/16520520490515-0.91%88,800125億5982万+2.18%35.586.98
05/15508520495520-0.34%72,800126億7566万+3.33%35.917.05
05/14538538517522-0.71%69,200127億1834万+4.09%36.037.07
05/13540543519525-3.62%100,400128億979万+4.84%36.297.12
05/12545574535545-1.36%114,400132億9146万+9%37.657.39
05/09551563531553-1.91%95,600134億7437万+10.72%38.177.49
05/08544589526563+2.41%298,000137億3654万+13.1%38.927.64
05/07527556519550+1.95%156,000134億1340万+10.66%387.46
05/02536540514540+5.53%94,800131億5732万+8.99%37.277.31
05/01500512488511+4.6%34,000124億6836万+3.49%35.326.93
04/30491499488489-0.51%57,200121億2686万-0.66%34.366.74
04/28509509481491-1.6%144,000121億8889万-0.35%34.536.77
04/25475514475499+4.55%113,200123億8739万+1.27%35.096.89
04/24477490470478-1.04%72,000118億4773万-3.34%33.566.59
04/23503511481483-3.69%93,200119億7179万-2.92%33.926.65
04/22526535501501-5.16%119,600124億3081万+0.4%35.226.91
04/21543543521528-2.72%195,600120億2508万+5.65%34.076.68
04/18500543490543+10.37%214,000123億6085万+8.38%35.026.87
04/17500513485492+2.13%117,600111億9988万-2.19%31.736.23
04/16443499440482+8.56%202,800109億6655万-4.98%31.076.1
04/15451461443444-0.28%50,000101億152万-13.5%28.625.61
04/14445459434445-2.09%64,800101億2998万-14.59%28.75.63
04/11453470451455-4.27%136,000103億4623万-14.57%29.315.75
04/10476505463475+2.1%131,600108億720万-11.92%30.626.01
04/09461470458465-1.17%65,200105億8526万-14.84%29.995.88
04/08480485471471-3.59%152,000107億1046万-14.92%30.345.95
04/07495499475488-3.89%95,200111億883万-12.7%31.476.17
04/04511516502508-0.54%58,800115億5842万-9.97%32.746.42
04/03519528510511-2.76%62,000116億2102万-10.44%32.926.46
04/02535536523525-0.38%100,400119億5110万-9.48%33.866.64
04/01513548508527+1.74%99,600119億9662万-9.61%33.996.67
03/31505530503518+0.1%148,000117億9175万-11.75%33.416.55
03/28491537489518+4.28%106,400117億8037万-12.44%33.376.55
03/27475496454496+3.93%112,000112億9663万-16.46%326.28
03/26489496478478-4.79%161,600108億6981万-20.28%30.796.04
03/25501520490502-0.69%100,800114億1614万-16.83%32.346.35
03/24515528501505-2.04%74,400114億9582万-16.53%32.576.39
03/20533539500516-5.2%132,400117億3484万-15.21%33.246.52
03/19547568530544-1.41%108,800123億7792万-11.3%35.076.88
03/18540584540552+4.8%115,600125億5434万-11.05%35.576.98
03/17530541526526-2.64%134,000119億7955万-15.26%33.946.66
03/14538563530541-8%280,000123億394万-12.68%34.866.84
03/13605619570588-3.29%216,000133億7385万-4.78%37.897.43
03/12620620602608-2.88%182,400138億2913万-0.57%39.187.69
03/11641656625626-2.38%388,800142億3888万+3.73%40.347.91
03/10651675633641-10.13%762,800145億8603万+7.15%41.328.11
03/07667723657713+11.02%732,000162億3073万+19.63%45.989.02