株価チャート

2014/03/12～2014/08/05

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
20181/1, 株式分割 1→1.3
201410/1, 株式分割 1→1.1
2014
08/051,0101,013986986-2.83%43,329141億7050万-0.3%5.420.75
08/041,0151,0191,0131,015-1.16%32,461145億8255万+3.01%5.580.77
08/011,0041,0271,0041,027-0.14%41,327147億5340万+4.75%5.650.78
07/311,0151,0401,0151,028+1.45%61,061147億7350万+5.54%5.660.78
07/301,0241,0291,0131,013-0.55%23,881145億6245万+4.57%5.570.77
07/291,0381,0381,0191,019-1.89%70,070146億4285万+5.58%5.610.77
07/281,0281,0411,0161,038+1.02%53,339149億2425万+7.95%5.710.79
07/251,0101,0311,0101,028+2.08%66,352147億7350万+7.53%5.660.78
07/249841,0089841,007+1.55%41,756144億7200万+5.89%5.540.76
07/23990997986992+0.21%32,890142億5090万+4.71%5.460.75
07/22986996973990+2.54%49,192142億2075万+4.93%5.440.75
07/18958971949965-1.57%68,211138億6900万+2.66%5.310.73
07/179931,001978980-2.37%49,764140億9010万+4.75%5.390.74
07/161,0081,0139991,004+0.35%42,900144億3180万+7.86%5.520.76
07/151,0101,0139971,001-0.56%52,624143億8155万+8.18%5.510.76
07/149771,0079761,006+2.49%84,942144億6195万+9.5%5.540.76
07/11947997945982+2.11%120,549141億1020万+7.54%5.40.74
07/10985992958962-3.31%68,640138億1875万+6.01%5.290.73
07/09986995976994+0.42%82,797142億9110万+10.12%5.470.75
07/08973997952990+1.87%140,426142億3080万+10.27%5.450.75
07/07958975952972+2.58%143,000139億6950万+8.85%5.350.74
07/04943958937948+0.82%90,805136億1775万+6.71%5.210.72
07/03927943916940+2.21%90,376135億720万+6.32%5.170.71
07/02923927913920-0.08%48,906132億1575万+4.38%5.060.7
07/01889922888920+3.54%55,055132億2580万+4.82%5.060.7
06/30887894878889+0.55%46,904127億7355万+1.81%4.890.67
06/27884900876884-0.32%45,045127億320万+1.72%4.860.67
06/26903906883887-1.86%47,190127億4340万+2.51%4.880.67
06/25906913899903-1.15%33,462129億8460万+4.81%4.970.69
06/24927927899914-1.36%73,931131億3535万+6.65%5.030.69
06/23902945895927+4.25%169,884133億1625万+8.75%5.10.7
06/20914915888889-2.46%71,643127億7355万+4.94%4.890.67
06/19916919894911+0.31%73,931130億9515万+7.83%5.010.69
06/18888912887908+1.88%123,838130億5495万+7.76%50.69
06/17909913888892-1.24%59,345128億1375万+5.89%4.910.68
06/16882911882903+3.03%176,891129億7455万+7.09%4.970.69
06/13853876840876+2.54%56,342125億9265万+3.94%4.820.66
06/12850867839855+0.83%51,766122億8110万+1.13%4.70.65
06/118478528438480%30,030121億8060万+0.07%4.660.64
06/10867867847848-1.06%26,026121億8060万-0.29%4.660.64
06/09863874847857+0.41%56,199123億1125万+0.54%4.710.65
06/06850868850853+0.91%26,884122億6100万+0.02%4.690.65
06/05862862840845-1.79%49,621121億5045万-0.88%4.650.64
06/04867876858861-0.73%52,052123億7155万+0.92%4.740.65
06/03878878862867+0.98%48,048124億6200万+1.66%4.770.66
06/02862874859859+0.74%49,907123億4140万+0.79%4.720.65
05/30857866849852-0.08%47,619122億5095万+0.05%4.690.65
05/29845857823853+0.91%37,895122億6100万+0.25%4.690.65
05/28803845803845+6.61%77,363121億5045万-0.53%4.650.64
05/27787793784793+0.98%52,052113億9670万-6.6%4.360.6
05/26797800785785-0.62%89,661112億8615万-7.72%4.320.6
05/23805807788790-2.08%42,900113億5650万-7.47%4.350.6
05/22799808799807+1.67%56,628115億9770万-5.5%4.440.61
05/21776794763794+0.53%64,779114億675万-7.06%4.370.6
05/20791803776790-0.96%68,783113億4645万-7.55%4.340.6
05/19832832791797-4.36%64,636114億5700万-6.76%4.390.6
05/16839843825834-3.56%96,525119億7960万-2.62%4.590.63
05/15867878860864-1.9%41,899124億2180万+0.86%4.760.66
05/14901905867881-4.47%74,217126億6300万+2.57%4.850.67
05/13915924887922+1.46%71,786132億5595万+7.25%5.070.7
05/129029098659090%108,823130億6500万+6.08%50.69
05/09901920899909-0.54%61,490130億6500万+6.33%50.69
05/08912922899914+0.08%81,653131億3535万+7.4%5.030.69
05/07894930893913+1.95%122,122131億2530万+7.83%5.020.69
05/02881917870896+2.07%129,272128億7405万+6.39%4.930.68
05/01860880860878+2.03%56,771126億1275万+4.73%4.830.67
04/30860864850860+0.24%69,498123億6150万+3.26%4.730.65
04/28853863817858+0.82%49,621123億3135万+3.38%4.720.65
04/25862864839851+0.16%49,192122億3085万+3.16%4.680.65
04/24852866841850+0.16%53,625122億1075万+3.62%4.670.64
04/23848852840848+1.68%37,895121億9065万+3.95%4.670.64
04/22839855826834+1.88%93,093119億8965万+2.74%4.590.63
04/21847852815819-2.42%65,637117億6855万+1.22%4.510.62
04/18847869829839-0.58%87,516120億6000万+4.11%4.620.64
04/17838859834844+0.75%98,098121億3035万+4.98%4.640.64
04/16803840799838+3.19%91,806120億3990万+4.59%4.610.64
04/15798830798812+2.65%80,366116億6805万+1.49%4.470.62
04/14785797781791-0.79%51,194113億6655万-1.01%4.350.6
04/11769802757797-1.04%132,132114億5700万-0.35%4.390.6
04/10862868797806-3.19%134,849115億7760万+0.7%4.430.61
04/09832839824832-3.33%137,137119億5950万+4.15%4.580.63
04/08886890851861-4.94%136,565123億7155万+8.15%4.740.65
04/07913913878906-0.38%179,465130億1475万+14.34%4.980.69
04/04853909851909+6.82%177,034130億6500万+15.66%50.69
04/03873877847851-1.46%130,130122億3085万+8.97%4.680.65
04/02827874825864+6.01%273,559124億1175万+11.15%4.750.66
04/01817818804815+0.43%71,214117億825万+5.26%4.480.62
03/31792814792811+3.85%157,872116億5800万+4.8%4.460.62
03/28777785774781-0.62%35,464112億2585万+1.05%4.30.59
03/27755787755786+1.81%79,794112億9620万+1.68%4.320.6
03/26778780766772+0.91%86,944110億9520万-0.38%4.250.59
03/25742777738765+3.11%172,887109億9470万-0.9%4.210.58
03/24722752720742+2.71%118,404106億6305万-3.52%4.080.56
03/20751756714722-2.82%155,155103億8165万-5.69%3.970.55
03/19761761729743-2.3%138,138106億8315万-2.7%4.090.56
03/18764766752761+1.68%64,207109億3440万+0.11%4.190.58
03/17754771742748-1.74%95,095107億5350万-0.76%4.120.57
03/14757784750762-2.42%137,852109億4445万+1.81%4.190.58
03/13782785771780+0.54%40,755112億1580万+5.32%4.290.59
03/12787787769776-2.46%103,103111億5550万+6.04%4.270.59