株価チャート

2014/01/29～2014/06/24

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, 株式併合 5→1
20148/7, 株式分割 1→1
2014
06/243,0603,0853,0503,0600%1,151,2007262億6401万+5.99%44.440.64
06/233,0853,0953,0453,060+0.33%1,291,8007262億6401万+6.43%44.440.64
06/203,0703,0903,0503,050+0.16%3,535,0007238億9060万+6.57%44.30.63
06/192,9603,0752,9603,045+3.22%2,073,0007227億389万+6.8%44.230.63
06/182,9252,9602,9202,950+1.2%759,0007001億5648万+3.84%42.850.61
06/172,9052,9252,9002,915+0.87%750,8006918億4954万+2.86%42.340.61
06/162,9102,9102,8802,890-0.17%886,0006859億1601万+2.19%41.980.6
06/132,8802,9052,8752,895-0.69%1,436,8006871億271万+2.55%42.050.6
06/122,8852,9152,8752,915+1.22%1,258,6006918億4954万+3.33%42.340.61
06/112,8652,8852,8602,880+1.05%796,8006835億4260万+2.24%41.830.6
06/102,8652,8752,8452,850-0.52%1,013,0006764億2236万+1.21%41.390.59
06/092,8702,8902,8602,865+0.35%694,6006799億8248万+1.67%41.610.59
06/062,8602,8702,8452,855-0.17%1,098,4006776億907万+1.28%41.470.59
06/052,8702,8852,8452,860+0.18%1,527,0006787億9577万+1.38%41.540.59
06/042,8452,8602,8252,855+0.88%1,273,4006776億907万+1.17%41.470.59
06/032,8652,8652,8302,830-0.88%1,410,0006716億7554万+0.21%41.10.59
06/022,8502,8552,8352,855+0.88%875,8006776億907万+0.95%41.470.59
05/302,8252,8452,8202,830-0.35%672,2006716億7554万-0.11%41.10.59
05/292,8352,8452,8152,840-0.18%753,4006740億4895万+0.11%41.250.59
05/282,8752,8752,8402,845-0.35%813,2006752億3565万+0.18%41.320.59
05/272,8352,8902,8302,855+0.88%793,4006776億907万+0.46%41.470.59
05/262,8002,8302,8002,830+1.62%592,8006716億7554万-0.53%41.10.59
05/232,7952,8052,7852,785+0.18%667,8006609億9518万-2.28%40.450.58
05/222,7852,7952,7602,780+0.36%708,8006598億848万-2.66%40.380.58
05/212,7452,7752,7452,770+0.18%483,2006574億3507万-3.08%40.230.58
05/202,7552,7902,7402,765+0.55%736,0006562億4836万-3.39%40.160.57
05/192,7752,7752,7502,750-0.54%626,0006526億8824万-4.08%39.940.57
05/162,7702,7852,7552,765-1.07%817,2006562億4836万-3.73%40.160.57
05/152,7752,7952,7552,795+0.54%636,6006633億6860万-2.92%40.60.58
05/142,7802,8002,7602,780+0.54%582,2006598億848万-3.64%40.380.58
05/132,7802,7902,7552,765+0.55%771,6006562億4836万-4.46%40.160.57
05/122,8002,8052,7052,750-3.34%1,432,8006526億8824万-5.3%39.940.57
05/092,8252,8802,8252,845+0.35%677,4006752億3565万-2.4%41.320.59
05/082,8152,8752,8152,835-0.35%813,0006728億6224万-2.94%41.180.59
05/072,8852,9002,8402,845-2.07%911,2006752億3565万-2.8%41.320.59
05/022,8902,9152,8902,905+0.35%522,8006894億7613万-0.95%42.190.6
05/012,9052,9252,8852,8950%739,0006871億271万-1.36%42.050.6
04/302,8902,9152,8802,895+0.52%975,6006871億271万-1.4%42.050.6
04/282,8852,9002,8552,880-1.37%1,218,4006835億4260万-1.91%41.830.6
04/252,9202,9402,9052,920-0.34%886,4006930億3624万-0.51%42.410.61
04/242,9502,9602,9202,930-1.01%767,0006954億966万+0.1%42.560.61
04/232,9652,9802,9452,960+1.02%781,0007025億2989万+1.4%42.990.61
04/222,9252,9652,9252,930+0.34%659,6006954億966万+0.62%42.560.61
04/212,9102,9502,9002,920+0.34%597,6006930億3624万+0.55%42.410.61
04/182,9252,9302,8902,910-0.51%800,6006906億6283万+0.41%42.270.6
04/172,9352,9452,9152,925-0.68%817,0006942億2295万+1.04%42.480.61
04/162,9402,9502,9002,945+0.51%1,064,4006989億6977万+1.94%42.770.61
04/152,8752,9402,8752,930+2.81%1,146,0006954億966万+1.56%42.560.61
04/142,8552,8702,8352,850-0.18%566,6006764億2236万-1.04%41.390.59
04/112,8352,8752,8302,855-1.04%881,4006776億907万-0.87%41.470.59
04/102,9252,9352,8702,8850%647,2006847億2930万+0.14%41.90.6
04/092,8952,9002,8602,885-2.04%1,194,2006847億2930万+0.17%41.90.6
04/082,9102,9552,9052,945-0.17%1,016,0006989億6977万+2.43%42.770.61
04/072,9602,9852,9352,950-1.83%810,8007001億5648万+2.82%42.850.61
04/043,0003,0302,9903,005+0.17%695,2007132億1024万+4.96%43.650.62
04/033,0003,0252,9853,000-0.66%854,0007120億2354万+5.12%43.570.62
04/023,0303,0302,9953,020+0.33%918,2007167億7036万+6.08%43.860.63
04/013,0203,0452,9903,010+0.67%1,253,4007143億9695万+5.95%43.720.62
03/312,9953,0102,9752,990+0.34%1,101,6007096億5013万+5.54%43.430.62
03/282,9502,9852,9202,980+0.68%891,8007072億7671万+5.45%43.290.62
03/272,9152,9752,8952,960+1.37%1,653,8007025億2989万+5.11%430.61
03/262,8902,9352,8852,920+1.21%1,234,2006930億3624万+3.95%42.420.61
03/252,8802,9952,8752,885+1.05%2,170,2006847億2930万+2.89%41.910.6
03/242,7952,9052,7802,855+4.77%2,775,2006776億907万+2%41.470.59
03/202,7802,7802,7252,725-0.55%1,392,0006467億5471万-2.47%39.590.57
03/192,7852,7952,7152,740-1.26%1,331,2006503億1483万-2%39.80.57
03/182,7702,7902,7502,775+1.83%1,007,4006586億2177万-0.86%40.310.58
03/172,7502,7602,7102,725-1.98%1,208,4006467億5471万-2.57%39.590.57
03/142,8152,8352,7702,780-1.59%2,934,0006598億848万-0.89%40.380.58
03/132,8152,8552,7952,825+1.25%1,734,6006704億8883万+0.68%41.040.59
03/122,8302,8402,7902,790-2.11%938,2006621億8189万-0.5%40.530.58
03/112,8302,8652,8152,850+1.97%1,450,0006764億2236万+1.64%41.40.59
03/102,8302,8552,7952,795-1.93%1,844,0006633億6860万-0.39%40.60.58
03/072,8952,8952,8252,850-1.21%1,226,2006764億2236万+1.39%41.40.59
03/062,8602,9202,8452,885+0.7%1,761,6006847億2930万+2.49%41.910.6
03/052,8202,9102,8152,865+3.99%2,030,8006799億8248万+1.6%41.620.59
03/042,7552,7752,7502,755-1.08%1,315,6006538億7495万-2.51%40.020.57
03/032,7802,8002,7452,785-0.36%1,622,8006609億9518万-1.83%40.460.58
02/282,7802,8152,7802,795+0.18%984,0006633億6860万-1.93%40.60.58
02/272,8302,8502,7852,790-1.59%1,398,0006621億8189万-2.58%40.530.58
02/262,8602,8602,8302,835-1.05%649,2006728億6224万-1.53%41.180.59
02/252,8552,8852,8452,865+1.78%932,6006799億8248万-0.93%41.620.59
02/242,8102,8652,7852,815+0.72%1,424,0006681億1542万-3.06%40.890.58
02/212,7452,8052,7452,795+2.38%998,6006633億6860万-4.25%40.60.58
02/202,7902,8002,7252,730-2.33%1,713,8006479億4142万-7.02%39.660.57
02/192,8002,8002,7702,7950%802,8006633億6860万-5.41%40.60.58
02/182,7452,8152,7452,795+1.64%1,669,8006633億6860万-5.86%40.60.58
02/172,7352,7502,7202,750+0.73%1,142,8006526億8824万-7.84%39.950.57
02/142,7802,7952,7152,730-2.33%1,994,4006479億4142万-9.06%39.660.57
02/132,8302,8302,7802,795-0.71%1,486,2006633億6860万-7.51%40.60.58
02/122,7902,8152,7502,815+3.49%2,691,6006681億1542万-7.34%40.890.58
02/102,7652,8002,6902,720-6.69%3,338,2006455億6801万-10.97%39.510.56
02/072,8452,9402,8402,915+3.74%1,483,6006918億4954万-5.26%42.350.61
02/062,7952,8352,7852,810+0.9%910,2006669億2871万-9.06%40.820.58
02/052,8152,8252,7602,785+0.36%1,301,4006609億9518万-10.33%40.460.58
02/042,8402,8452,7702,775-4.64%1,750,6006586億2177万-11.17%40.310.58
02/032,9252,9552,9052,910-0.51%1,295,0006906億6283万-7.41%42.270.6
01/312,9653,0002,9202,925-0.85%1,561,6006942億2295万-7.35%42.490.61
01/302,9552,9702,9202,950-1.99%1,865,6007001億5648万-6.94%42.850.61
01/292,9803,0302,9503,010+0.17%2,073,8007143億9695万-5.38%43.730.63