株価チャート

2014/02/13～2014/07/09

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
07/09612618600618+0.65%7,20026億1574万+3.69%6.720.93
07/08618619613614-0.97%4,70025億9881万+3.19%6.680.92
07/07615620615620+0.32%2,10026億2421万+4.55%6.740.93
07/04603620600618+2.83%2,40026億1574万+4.57%6.720.93
07/03606606601601-0.83%1,30025億4379万+2.04%6.540.9
07/02605607605606-0.33%1,10025億6495万+3.24%6.590.91
07/01609609600608+1.84%4,10025億7342万+3.93%6.610.91
06/30583597583597+2.05%2,60025億2686万+2.58%6.490.9
06/27597600585585-2.5%3,60024億7607万+0.86%6.360.88
06/26592600590600+1.52%90025億3956万+3.63%6.530.9
06/25598600590591-1.17%3,20025億146万+2.6%6.430.89
06/24595598595598+0.5%1,90025億3109万+4.18%6.50.9
06/23595595595595+0.85%30025億1839万+4.02%6.470.89
06/20596596590590-1.17%60024億9723万+3.33%6.420.89
06/19593598588597+1.88%1,30025億2686万+4.92%6.490.9
06/18602602585586-2.66%2,70024億8030万+3.17%6.370.88
06/17605605584602+0.33%1,40025億4802万+6.17%6.550.9
06/16597600592600+1.87%10,90025億3956万+6.01%6.530.9
06/13586589584589+0.51%2,80024億9300万+4.43%6.410.88
06/125865865815860%1,50024億8030万+4.09%6.370.88
06/11570591570586+0.86%6,20024億8030万+4.09%6.370.88
06/10585585581581-0.68%30024億5914万+3.2%6.320.87
06/09579586578585+1.04%4,30024億7607万+3.91%6.360.88
06/06573579573579+0.7%3,30024億5067万+3.02%6.30.87
06/055715755685750%3,40024億3374万+2.5%6.250.86
06/04578578575575+0.88%4,60024億3374万+2.5%6.250.86
06/03570573570570+0.53%1,30024億1258万+1.79%6.20.86
06/02563571562567+0.53%7,90023億9988万+1.43%6.170.85
05/30561564558564+0.71%1,20023億8718万+0.89%6.130.85
05/29555563555560+1.82%1,00023億7025万+0.18%6.090.84
05/285505505505500%2,20023億2793万-1.61%5.980.83
05/27555555550550+0.92%90023億2793万-1.79%5.980.83
05/26545545545545+0.18%2,50023億676万-2.68%5.930.82
05/23547547540544+0.18%4,20023億253万-2.86%5.920.82
05/22543545543543+0.93%1,10022億9830万-3.21%5.910.82
05/21538540538538-1.82%3,00022億7713万-4.27%5.850.81
05/20546548546548-1.44%1,80023億1946万-2.66%5.960.82
05/195565675565560%1,50023億5332万-1.42%6.050.83
05/16566566556556-2.28%50023億5332万-1.42%6.050.83
05/15570570565569+0.18%2,00024億834万+0.71%6.190.85
05/14570570563568+2.34%4,50024億411万+0.53%6.180.85
05/13563565554555-1.6%2,20023億4909万-1.94%6.040.83
05/12570570553564-1.05%18,80023億8718万-0.35%6.130.85
05/09584584570570-2.4%3,30024億1258万+0.71%6.20.86
05/08589589584584-0.51%2,10024億7183万+3.18%6.350.88
05/07570590570587+4.45%8,90024億8453万+4.08%6.380.88
05/025525625525620%40023億7872万0%6.110.84
05/01555570555562-1.06%3,70023億7872万+0.18%6.110.84
04/30556568556568-0.35%1,70024億411万+1.25%6.180.85
04/28552570552570+2.7%1,00024億1258万+1.6%6.20.86
04/25553561553555+0.54%5,90023億4909万-1.07%6.040.83
04/24573573552552-1.95%1,50023億3639万-1.6%60.83
04/23555563550563+1.81%4,70023億8295万+0.36%6.120.85
04/22551553551553-0.9%70023億4062万-1.43%6.010.83
04/18557559557558-2.45%50023億6179万-0.53%6.070.84
04/17564572562572+1.78%1,10024億2104万+1.78%6.220.86
04/16551562550562+1.81%2,10023億7872万0%6.110.84
04/15585585552552-2.99%2,20023億3639万-1.95%60.83
04/14552569552569+1.25%1,80024億834万+0.89%6.190.85
04/11563563557562+0.36%80023億7872万-0.35%6.110.84
04/105675685605600%1,80023億7025万-0.71%6.090.84
04/09571571560560-1.75%1,60023億7025万-0.88%6.090.84
04/08575575570570-0.87%90024億1258万+0.71%6.20.86
04/07583583575575-1.54%1,00024億3374万+1.41%6.250.86
04/04572584572584+2.1%2,30024億7183万+3%6.350.88
04/03567572567572+0.88%1,30024億2104万+1.06%6.220.86
04/02570570567567-0.35%5,00023億9988万0%6.170.85
04/01555569555569+3.45%40024億834万+0.18%6.190.85
03/31545550545550+1.85%1,60023億2793万-3.34%5.980.83
03/28535546535540-0.92%5,80022億8560万-5.43%5.870.81
03/27540545540545-0.18%2,90023億676万-4.89%5.930.82
03/26560560546546-2.5%1,50023億1099万-5.04%5.940.82
03/25558560558560-0.18%1,20023億7025万-2.95%6.090.84
03/24562565547561-0.53%1,40023億7448万-2.94%6.10.84
03/20553565533564+1.62%3,80023億8718万-2.59%6.130.85
03/19552555552555-0.36%2,20023億4909万-4.48%6.040.83
03/185525575525570%2,20023億5755万-4.46%6.060.84
03/17557573557557-1.59%3,60023億5755万-4.95%6.060.84
03/14577578566566-1.05%4,60023億9565万-3.58%6.160.85
03/13573575569572-1.21%3,10024億2104万-2.72%6.220.86
03/12577579576579+0.35%1,20024億5067万-1.53%6.30.87
03/11574577574577+0.52%50024億4221万-2.04%6.280.87
03/10574574571574+1.06%3,30024億2951万-2.88%6.240.86
03/07582582568568-2.07%2,90024億411万-4.22%6.180.85
03/06572581570580-0.85%5,90024億5490万-2.68%6.310.87
03/05580585578585+0.86%2,20024億7607万-2.17%6.360.88
03/04570580570580-0.34%70024億5490万-3.17%6.310.87
03/03574582572582+1.39%40024億6337万-3.16%6.330.87
02/28579579573574-0.86%1,10024億2951万-4.81%6.240.86
02/27584584579579-1.03%2,70024億5067万-4.46%6.30.87
02/26583588579585-2.17%4,00024億7607万-3.94%6.360.88
02/25600600587598-0.33%1,30025億3109万-2.29%6.50.9
02/24590605588600+1.69%2,90025億3956万-2.28%6.530.9
02/21589590587590+0.17%1,60024億9723万-4.07%6.420.89
02/20591594582589-0.51%1,00024億9300万-4.69%6.410.88
02/19590594583592+0.34%1,80025億569万-4.52%6.440.89
02/18595595580590-0.67%6,90024億9723万-5.14%6.420.89
02/17594594594594+2.41%1,30025億1416万-4.96%6.460.89
02/14615615580580-6.15%10,60024億5490万-7.35%6.310.87
02/13620620605618+0.49%2,20026億1574万-1.75%6.720.93