株価チャート

2014/03/28～2014/08/20

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
08/20607609595596-1.32%26,40099億8729万-5.4%23.182.06
08/19604608596604+0.5%17,300101億2134万-4.88%23.492.09
08/18601608600601-0.66%15,700100億7107万-5.8%23.372.08
08/15580606579605+4.31%42,500101億3810万-5.62%23.532.09
08/14580590574580+0.69%28,30097億1917万-9.8%22.562
08/13570585567576-0.17%23,20096億5214万-10.97%22.41.99
08/12589594572577-2.2%23,30096億6890万-11.37%22.441.99
08/11584595584590+3.15%28,90098億8674万-10.06%22.952.04
08/08604604570572-4.67%41,20095億8511万-13.46%22.251.98
08/07595612595600+1.01%18,200100億5432万-9.77%23.332.07
08/06601608593594-2.46%29,80099億5377万-11.21%23.12.05
08/05635635606609-1.3%35,900102億513万-9.64%23.682.1
08/04634635611617-1.91%38,400103億3919万-8.86%242.13
08/01646647628629-4.12%67,000105億4027万-7.36%24.462.17
07/31668672656656-1.65%28,600109億9272万-3.81%25.512.27
07/30679679666667-1.77%35,200111億7705万-2.63%25.942.3
07/29677680670679+0.3%25,600113億7813万-1.16%26.412.35
07/28684687675677-0.59%20,600113億4462万-1.6%26.332.34
07/25689696673681-1.45%33,700114億1165万-0.87%26.482.35
07/24670695670691+3.6%42,100115億7922万+0.58%26.872.39
07/23665672664667+0.15%19,700111億7705万-2.91%25.942.3
07/22663672661666+0.76%26,000111億6029万-3.2%25.92.3
07/18651677651661-2.65%59,600110億7650万-4.34%25.712.28
07/17690700678679-0.15%53,700113億7813万-2.16%26.412.35
07/16713726678680-6.59%204,800113億9489万-2.16%26.452.35
07/15668755666728+9.31%147,700121億9924万+4.6%28.312.52
07/14675676663666-1.19%12,200111億6029万-4.31%25.92.3
07/11665675656674+0.75%18,400112億9435万-3.71%26.212.33
07/10673676667669-1.04%22,100112億1056万-4.84%26.022.31
07/09680688674676-0.88%23,900113億2786万-4.38%26.292.34
07/08691694680682-2.15%40,600114億2841万-3.54%26.522.36
07/07705706696697-0.85%13,700116億7976万-0.99%27.112.41
07/04700705691703+2.18%71,500117億8031万+0.57%27.342.43
07/03698700680688-1.43%29,300115億2895万-0.86%26.762.38
07/02710713696698-0.71%35,300116億9652万+1.31%27.152.41
07/01689724687703+2.63%63,700117億8031万+2.93%27.342.43
06/30674685673685+1.03%33,300114億7868万+1.18%26.632.37
06/27702702671678-4.37%58,200113億6138万+0.89%26.352.34
06/26692709692709-0.14%84,100118億8085万+6.46%27.562.45
06/25740742697710-3.27%160,500118億9761万+8.07%27.62.45
06/24702743686734+5.46%247,900122億9978万+12.92%28.532.53
06/23658696657696+5.94%97,000116億6301万+8.75%27.052.4
06/20675677651657-2.52%85,400110億948万+4.12%25.542.27
06/19698698668674-2.6%110,200112億9435万+7.84%26.22.33
06/18700705685692-1.84%82,100115億9598万+11.79%26.92.39
06/17721729685705-3.16%79,000118億1382万+15.2%27.42.43
06/16731736722728-0.68%47,500121億9924万+20.33%28.32.51
06/13712745712733+1.95%72,400122億8302万+22.78%28.492.53
06/12672724667719+1.7%114,300120億4842万+21.86%27.952.48
06/11714717703707-1.81%84,200118億4734万+20.85%27.482.44
06/10741749703720-5.26%139,200120億6518万+23.92%27.992.49
06/09770789741760+0.66%256,600127億3547万+31.72%29.542.62
06/06730756700755-0.66%383,600126億5168万+31.53%29.352.61
06/05792792712760+9.83%879,300127億3547万+33.33%29.542.62
06/04692692692692+16.89%12,900115億9598万+22.91%26.92.39
06/03592599576592+0.51%54,20099億2026万+5.9%23.012.04
06/02569592557589+5.18%55,70098億6999万+5.18%22.892.03
05/30577580550560-1.23%58,30093億8403万-0.18%21.771.93
05/29552570552567+1.98%44,90095億133万+0.53%22.041.96
05/28562568541556+0.36%45,70093億1700万-2.11%21.611.92
05/27559565545554+0.73%39,80092億8348万-3.32%21.531.91
05/26530563527550+5.77%91,80092億1646万-4.84%21.381.9
05/23509526503520+2.97%35,20087億1374万-10.81%20.211.8
05/22504515499505-1.75%26,80084億6238万-14.41%19.631.74
05/21476528472514+6.42%42,90086億1320万-13.9%19.981.77
05/20484499472483-0.21%30,40080億9372万-20.17%18.771.67
05/19504505471484-4.54%50,90081億1048万-21.17%18.811.67
05/16519524506507-4.52%28,90084億9590万-18.49%19.711.75
05/15516532514531+3.11%32,80088億9807万-15.58%20.641.83
05/14502524501515-0.58%48,70086億2995万-18.9%20.021.78
05/13532540495518-1.15%89,90086億8022万-19.44%20.131.79
05/12570570521524-9.66%81,80087億8077万-19.63%20.371.81
05/09586590575580-1.53%36,90097億1917万-12.12%22.542
05/08605610587589-2.16%48,10098億6999万-11.43%22.892.03
05/07627630601602-3.83%39,700100億8783万-10.15%23.42.08
05/02637655621626-8.21%118,200104億9000万-7.12%24.332.16
05/01650682612682+6.07%113,900114億2841万+1.04%26.512.35
04/30597643595643+8.98%125,200107億7487万-4.74%24.992.22
04/28598600581590-2.48%42,30098億8674万-12.72%22.932.04
04/25600614589605+0.17%56,000101億3810万-10.9%23.522.09
04/24630631595604-3.82%81,500101億2134万-11.44%23.482.09
04/23635640617628-0.48%61,700105億2352万-8.59%24.412.17
04/22661667628631-5.54%84,700105億7379万-8.82%24.532.18
04/21660681660668-0.3%35,600111億9380万-4.02%25.972.31
04/18677681662670-0.74%18,600112億2732万-4.29%26.042.31
04/17693702672675-2.03%18,500113億1111万-4.26%26.242.33
04/16673690652689+1.32%38,000115億4571万-3.09%26.782.38
04/15691697672680-0.58%24,700113億9489万-5.03%26.432.35
04/14693701681684-3.39%20,900114億6192万-5.39%26.592.36
04/116757116727080%37,900118億6409万-2.61%27.522.44
04/10719748699708+1.29%83,200118億6409万-3.15%27.522.44
04/09668766668699+4.95%249,100117億1328万-4.77%27.172.41
04/08682696662666-2.92%27,900111億6029万-9.51%25.892.3
04/07703715685686-4.99%25,000114億9543万-7.42%26.672.37
04/04750750706722-1.63%33,800120億9869万-3.09%28.062.49
04/03740740721734+0.96%8,200122億9978万-2%28.532.53
04/02700733700727+1.82%19,500121億8248万-3.32%28.262.51
04/01725728713714-0.14%15,400119億6464万-5.56%27.752.47
03/31700717699715+3.77%16,500119億8139万-5.8%27.792.47
03/28667699661689+2.84%13,900115億4571万-9.34%26.782.38