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
20229/1, 株式分割 1→3
2014
06/30173178170177+4.33%95,40026億7168万+4.54%11.393.09
06/27178178164169-0.97%207,30025億6078万+1.4%10.922.96
06/26168171167171+2.81%62,10025億8598万+3.01%11.032.99
06/25170170165166-2.35%92,40025億1541万+0.81%10.732.91
06/24169171168170-0.78%54,00025億7590万+3.23%10.992.98
06/24株式併合 1.01→1
06/23171172164172+0.59%120,30027億1487万+5.32%11.583.14
06/20176176170171-4.36%70,20026億9905万+5.35%11.513.12
06/191781791761780%69,20127億9394万+10.84%11.923.23
06/18182182174178-2.57%134,24427億9394万+10.84%11.923.23
06/17180185180183+2.26%126,22528億6775万+13.77%12.233.32
06/16189189178179-5%253,04428億449万+11.95%11.963.25
06/13192195184189-1.75%340,95629億5209万+19.34%12.593.42
06/12190208181192-0.7%894,86130億481万+23.03%12.823.48
06/11169202166193+12.55%833,97630億2589万+25.5%12.913.5
06/10182184167172-1.92%537,86726億8851万+12.23%11.473.11
06/09163177159175+11.11%498,36627億4123万+15.19%11.693.17
06/06160168157158-0.64%166,02324億6710万+4.35%10.522.86
06/05167167157159-4.85%147,31224億8292万+5.02%10.592.87
06/041721741651670%409,86026億944万+10.38%11.133.02
06/03149170146167+11.99%759,72626億944万+10.38%11.133.02
06/02148151146149+3.51%137,51123億3004万-1.44%9.942.7
05/30148149144144-2.95%89,69422億5097万-4.79%9.62.61
05/29148148142148+1.15%114,04823億1950万-3.17%9.892.68
05/28145147144146+1.4%69,79522億9314万-4.89%9.782.65
05/27148149144144-0.69%98,30722億6151万-6.2%9.652.62
05/26143148143145+2.86%94,74322億7733万-6.16%9.712.64
05/23148152141141-3.23%158,30122億1407万-9.35%9.442.56
05/22152152143146-3.56%92,96122億8787万-6.33%9.762.65
05/21141161141152+9.22%427,38323億7222万-3.49%10.122.75
05/20137141135139+0.49%68,31021億7189万-11.64%9.262.51
05/19143143136138-7.03%208,19716億7643万-12.63%7.151.94
05/16155162148148-18.48%457,97418億319万-6.61%7.692.09
05/15172195163182+5.05%536,38222億1207万+13.85%9.432.56
05/14146173146173+18.39%393,82221億576万+9.06%8.982.44
05/13146150141146+0.69%71,28017億7865万-8.46%7.592.06
05/12140145135145+3.6%117,61217億6639万-9.66%7.532.04
05/09141144139140-0.48%87,61517億505万-13.33%7.271.97
05/08148150140141-4.34%98,60417億1323万-13.45%7.311.98
05/07155155146147-6.21%115,23617億9092万-10.62%7.642.07
05/021521571521570%62,07319億950万-5.28%8.142.21
05/01156157148157+1.08%58,21219億950万-5.84%8.142.21
04/30164164153156-1.91%45,14418億8905万-7.41%8.062.19
04/28168168158159+1.29%82,86319億2585万-5.6%8.212.23
04/25164166154157-3.13%93,55519億132万-6.25%8.112.2
04/24167167162162-3.42%63,26119億6265万-3.22%8.372.27
04/23178178162167-4.61%161,27120億3216万-0.39%8.672.35
04/22178178172175+2.36%144,34221億3030万+4.42%9.092.47
04/21168185167171+3.25%272,34920億8123万+2.01%8.882.41
04/18163166162166+0.82%38,31320億1581万-1.19%8.62.33
04/17162170162165+3.6%53,16319億9945万-2.58%8.532.31
04/16158162156159+1.07%62,96419億2994万-7.06%8.232.23
04/15160160156157+0.86%19,30519億950万-10.15%8.142.21
04/14163163155156-1.07%32,07618億9314万-12.42%8.072.19
04/11158165155158-3.31%56,13319億1359万-13.42%8.162.21
04/10168169158163-2.62%121,17619億7901万-11.91%8.442.29
04/09166170166167-0.4%54,35120億3216万-10.99%8.672.35
04/08169170165168-2.92%93,25820億4034万-11.57%8.72.36
04/07173177170173-3.75%78,11121億167万-10.33%8.962.43
04/04180182173180+1.14%121,17621億8345万-7.8%9.312.53
04/03182185172178+0.38%129,49221億5892万-10.21%9.212.5
04/02172185169177+4.99%217,40421億5074万-11.89%9.172.49
04/01177179165169-3.65%268,48820億4852万-16.9%8.742.37
03/31187191171175-4.76%338,58018億2748万-15.01%7.792.12
03/28187202182184-1.44%495,39619億1886万-11.62%8.182.22
03/27180207176187+6.74%1,800,11719億4697万-11.18%8.32.25
03/26156175153175+18.22%439,56018億2397万-17.57%7.782.11
03/25145159141148+0.46%337,09515億4282万-30.93%6.581.79
03/24156157145147-5%296,70315億3579万-32.19%6.551.78
03/20166167153155-9.09%185,32816億1662万-29.6%6.91.87
03/20株式分割 1→1.163
03/19178179166170-9.32%274,13117億7828万-23.6%7.582.06
03/18189194184188+7.27%250,37119億6103万-16.87%8.362.27
03/17167177167175+1.17%329,99921億2621万-23.18%9.072.46
03/14171176160173-1.97%771,64821億161万-25.05%8.962.43
03/13180182170177-17.23%2,412,69621億4378万-24.21%9.142.48
03/12213213213213-16.91%29,01525億9011万-9.2%11.053
03/11259265250257+3.26%291,52731億1727万+9.27%13.33.61
03/10240263240249+3.74%339,19430億1886万+6.28%12.883.49
03/07236240236240+1.97%35,57729億992万+2.44%12.413.37
03/06231237231235+1.37%18,65228億5369万+0.89%12.173.3
03/05231234231232+0.13%17,61628億1503万-0.9%12.013.26
03/042272322182320%56,99328億1152万-1.44%11.993.25
03/03232234227232-3.38%63,21028億1152万-1.44%11.993.25
02/28239240232240-1.9%59,41129億992万+1.15%12.413.37
02/27244245237244-0.24%49,04829億6615万+2.24%12.653.43
02/26241251239245+2.92%147,83629億7318万+1.63%12.683.44
02/25239245238238+0.98%78,06328億8883万-2.07%12.323.34
02/24240242234236-0.85%68,39128億6072万-3.81%12.23.31
02/21231240231238+3.01%101,20528億8532万-4.16%12.313.34
02/20231232230231+0.89%24,17928億97万-8.07%11.953.24
02/192272352272290%33,85027億7637万-9.24%11.843.21
02/18223231219229+2.6%54,57527億7637万-9.96%11.843.21
02/17226226218223-0.13%41,79527億608万-12.58%11.543.13
02/14230232220223-3.63%86,00727億960万-13.15%11.563.14
02/13240240230232-3.85%123,31228億1152万-10.58%11.993.25
02/12242252240241-4.04%213,46429億2398万-7.71%12.473.38
02/10246253240251+4.84%214,50030億4698万-4.56%133.53
02/07245245233239+4.29%136,78329億640万-9.65%12.43.36
02/06232248226230-0.38%412,76627億8691万-14.01%11.893.23
02/05227247211230+12.43%527,78827億9746万-14.33%11.933.24
02/04195224195205-10.38%287,38224億8819万-24.36%10.612.88