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
20177/1, 株式分割 1→2
20157/1, 株式分割 1→4
2014
06/309611,0069601,004+3.75%1,595,2001078億6939万+3.69%726.3318.41
06/271,0031,013963968-6.3%2,872,8001039億7374万+0.89%700.117.74
06/261,0751,0911,0201,033-3.62%2,398,4001109億5905万+8.57%747.1418.93
06/251,1131,1441,0701,071-3.27%2,913,6001151億2338万+13.96%775.1819.64
06/241,0831,1201,0701,108+1.37%2,586,4001190億1903万+19.73%801.4120.31
06/231,1331,1341,0711,093-0.79%2,747,2001174億704万+20.45%790.5620.03
06/201,0981,1681,0701,101+3.04%6,508,0001183億4737万+23.74%796.8920.2
06/191,0531,1201,0411,069+2.4%5,056,0001148億5471万+22.14%773.3719.6
06/181,0641,0851,0381,044-0.83%1,958,4001121億6805万+20.94%755.2819.14
06/171,0591,0941,0251,053-2.09%3,192,8001131億838万+23.53%761.6119.3
06/169561,1239501,075+13.31%10,807,2001155億2638万+28.13%777.8919.71
06/13895950889949+4.83%2,454,4001019億5874万+15.14%686.5417.4
06/12879923879905+1.12%1,125,600972億5709万+10.77%654.8816.6
06/11881905861895+0.14%1,434,400961億8242万+10.22%647.6416.41
06/10944944881894-4.54%1,739,200960億4809万+10.48%646.7416.39
06/09935955923936+2.18%2,196,8001006億1541万+15.87%677.4917.17
06/06873916873916+3.39%1,293,600984億6608万+13.96%663.0216.8
06/05918925864886-4.58%1,842,400952億4209万+11.06%641.3116.25
06/04914931891929-0.4%1,565,600998億941万+16.82%672.0617.03
06/03961963915933-0.27%2,315,2001002億1241万+17.59%674.7817.1
06/02943969923935+2.89%3,120,8001004億8108万+18.06%676.5917.15
05/30859911855909+8.35%3,549,600976億6009万+14.89%657.5916.66
05/29848853831839-0.59%1,885,600901億3744万+6.04%606.9415.38
05/28836849819844+3.85%1,820,000906億7477万+6.13%610.5615.47
05/27790858788813+3.17%3,459,200873億1645万+1.56%587.9414.9
05/26809849778788+2.11%3,004,000846億2979万-2.17%569.8514.44
05/23754805743771+3.18%2,077,600828億8346万-5.25%558.0914.14
05/22713753703748+9.12%2,641,600803億3113万-8.84%540.9113.71
05/21648685646685+2.24%1,249,600736億1448万-17.37%495.6812.56
05/20665693659670+1.52%1,450,400720億248万-20.33%484.8312.29
05/19729730658660-8.49%1,675,200709億2782万-22.81%477.5912.1
05/16759765709721-8.27%2,120,800775億1014万-17.19%521.9113.23
05/15743791740786+3.28%1,348,800844億9545万-11.26%568.9514.42
05/14713775685761+3.22%2,311,200818億879万-15.13%550.8613.96
05/13745778720738+5.73%2,221,600792億5647万-19.13%533.6713.52
05/12760765685698-8.67%2,555,200749億5781万-24.84%504.7312.79
05/09771784761764-2.4%1,055,200820億7746万-19.35%552.6714.01
05/08835838776783-3.99%1,372,800840億9245万-18.32%566.2314.35
05/07841845806815-5.51%1,417,600875億8511万-15.72%589.7514.95
05/02841891839863+1.62%2,007,200926億8977万-11.63%624.1215.82
05/01776856751849+11.13%3,928,800912億1210万-13.57%614.1715.56
04/30814815761764-6.43%1,911,200820億7746万-22.7%552.6714.01
04/28860863805816-7.38%1,657,600877億1944万-18.21%590.6614.97
04/25886911878881-1.26%940,800947億476万-12.75%637.6916.16
04/24908918891893-2.86%684,800959億1376万-12.5%645.8316.37
04/23915930894919+2.08%961,600987億3475万-10.97%664.8316.85
04/22939950885900-4.13%1,332,000967億1976万-13.71%651.2616.5
04/21968974936939-2.85%1,132,8001008億8408万-10.93%679.317.22
04/18969981944966+0.65%934,4001038億3940万-9.27%699.217.72
04/171,0241,024960960-4.83%1,692,8001031億6774万-10.78%694.6817.6
04/169281,0189261,009+8.91%1,952,0001084億673万-7.37%729.9518.5
04/15978981915926-3.64%1,186,400995億4075万-15.87%670.2516.99
04/14964998953961-2.16%932,0001033億207万-13.94%695.5817.63
04/119831,006976983-4.26%1,219,2001055億8573万-13.05%710.9618.02
04/101,0881,1041,0181,026-3.41%1,403,2001102億8739万-10.06%742.6218.82
04/091,0591,1001,0511,063-1.39%1,068,8001141億8305万-7.37%768.8519.48
04/081,0411,1281,0301,078+1.41%3,462,4001157億9504万-6.39%779.719.76
04/071,0981,1001,0531,063-6.39%1,642,4001141億8305万-8.01%768.8519.48
04/041,1311,1461,1011,135-0.22%1,103,2001219億7436万-2.41%821.3120.81
04/031,1941,1941,1311,138-3.81%2,256,0001222億4303万-2.61%823.1220.86
04/021,1481,2231,0661,183+14.25%6,843,2001270億7901万+0.9%855.6821.69
04/011,0241,0611,0091,035+2.6%1,340,0001112億2772万-11.99%748.9518.98
03/311,0541,0709911,009-3.47%1,460,0001083億989万-14.87%729.318.48
03/281,0251,0561,0141,045+2.08%1,492,0001122億206万-12.63%755.5119.15
03/279561,0449411,024+3.67%1,525,6001099億2044万-14.97%740.1518.76
03/269831,016956988-3.19%2,695,2001060億2827万-18.66%713.9418.09
03/251,0841,0941,0131,020-8.42%1,603,2001095億1780万-16.8%737.4318.69
03/241,0881,1351,0831,114-0.22%968,8001195億8378万-9.89%805.2120.41
03/201,1781,1911,0991,116-6.59%1,571,2001198億5220万-10.05%807.0220.45
03/191,2131,2401,1761,195-0.42%862,4001283億762万-4.17%863.9521.89
03/181,2051,2241,1941,200+2.45%604,8001288億4448万-4.31%867.5721.99
03/171,1911,2161,1581,171-3.1%841,6001257億5758万-6.9%846.7821.46
03/141,2011,2311,1881,209-3.4%1,033,6001297億8397万-4.22%873.922.15
03/131,2761,2861,2451,251-2.34%796,8001343億4721万-1.01%904.6222.93
03/121,2951,3291,2691,281-1.91%764,8001375億6832万+1.53%926.3123.48
03/111,3451,3561,2841,306-2.15%1,298,4001402億5258万+3.75%944.3923.93
03/101,2861,3491,2811,335+3.89%1,489,6001433億3948万+5.7%965.1724.46
03/071,2841,3091,2391,285+3.01%2,588,0001379億7096万+0.86%929.0223.54
03/061,2261,2801,2241,248+4.61%1,852,8001339億4457万-3.14%901.9122.86
03/051,1851,2131,1781,193+2.8%946,4001280億3920万-8.55%862.1521.85
03/041,1461,1811,1381,160-2.01%1,140,8001245億4966万-12.12%838.6521.25
03/031,2381,2401,1691,184-5.68%1,588,8001270億9971万-11.53%855.8221.69
02/281,2441,2711,2381,255+0.8%820,8001347億4985万-7.58%907.3322.99
02/271,2611,2651,2331,245-1.29%1,122,4001336億7614万-9.52%900.122.81
02/261,2681,2851,2561,261-0.79%883,2001354億2091万-9.59%911.8523.11
02/251,2751,2941,2661,271+0.3%781,6001364億9462万-9.97%919.0823.29
02/241,2661,2941,2531,268+0.3%986,4001360億9198万-11.3%916.3723.22
02/211,2681,2801,2491,264+1.2%781,6001356億8934万-12.66%913.6623.15
02/201,2741,2881,2401,249-2.54%1,001,6001340億7878万-14.82%902.8122.88
02/191,2811,3311,2641,281-0.1%1,475,2001375億6832万-13.6%926.3123.48
02/181,2941,2991,2461,283+0.29%1,228,0001377億253万-14.39%927.2123.5
02/171,2451,2941,1791,279+3.13%1,905,6001372億9989万-15.65%924.523.43
02/141,2601,2961,2191,240-1.59%1,970,4001331億3929万-19.17%896.4922.72
02/131,3311,3461,2531,260-7.95%2,825,6001352億8670万-18.87%910.9523.09
02/121,3561,3891,3341,369+4.89%2,145,6001469億6323万-12.82%989.5725.08
02/101,2741,3431,2541,305+2.45%2,128,8001401億1837万-17.61%943.4823.91
02/071,3041,3261,2261,274+1.49%2,124,0001367億6304万-20.44%920.8923.34
02/061,1881,3011,1881,255+5.13%3,245,6001347億4985万-22.34%907.3322.99
02/051,2751,3111,1391,194-1.55%3,524,8001281億7341万-26.9%863.0521.87
02/041,1231,2131,0291,213-13.62%9,994,4001301億8661万-26.52%876.6122.22