株価チャート

2014/01/28~2014/06/30

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
20181/1, 株式併合 5→1
2014
06/302,0002,0002,0002,000-0.99%80035億1680万-2.1%5.890.53
06/272,0202,0251,9852,0200%3,40035億5196万-1.03%5.950.54
06/262,0202,0252,0202,020-3.81%3,00035億5196万-0.83%5.950.54
06/252,0752,1002,0752,100+1.2%2,20036億9264万+3.3%6.180.56
06/242,0602,0802,0552,0750%1,60036億4868万+2.57%6.110.55
06/232,0502,0752,0502,075+2.22%1,20036億4868万+2.93%6.110.55
06/202,0402,0402,0302,030-0.49%40035億6955万+1.25%5.980.54
06/192,0402,0502,0402,0400%80035億8713万+2.1%6.010.54
06/182,0402,0402,0402,040+0.49%20035億8713万+2.41%6.010.54
06/172,0502,0502,0302,030-1.93%1,00035億6955万+2.06%5.980.54
06/162,0302,0702,0302,070+1.72%60036億3988万+4.33%6.10.55
06/132,0602,0602,0352,035-1.45%60035億7834万+2.99%5.990.54
06/112,0602,0652,0202,065+0.24%1,00036億3109万+4.82%6.080.55
06/102,0252,0602,0252,060+0.98%80036億2230万+5.16%6.070.55
06/092,0402,0402,0402,0400%40035億8713万+4.94%6.010.54
06/062,0402,0402,0402,040+0.49%20035億8713万+5.75%6.010.54
06/052,0702,0702,0302,030-1.93%40035億6955万+6.01%5.980.54
06/042,0452,0702,0452,070+1.22%1,20036億3988万+8.89%6.10.55
06/032,0102,0452,0102,045-0.24%60035億9592万+8.43%6.020.54
06/022,0502,0502,0452,0500%60036億472万+9.63%6.040.54
05/302,0252,0502,0252,050+1.23%80036億472万+10.63%6.040.54
05/292,0402,0651,9852,025-0.74%1,40035億6076万+10.23%5.960.54
05/282,0302,0402,0302,040+0.49%1,00035億8713万+11.96%6.010.54
05/271,9952,0301,9902,030+1.75%1,60035億6955万+12.22%5.980.54
05/261,9101,9951,9101,995+2.31%2,60035億800万+11.08%5.880.53
05/231,9451,9601,9401,950+1.3%1,40034億2888万+9.37%5.740.52
05/221,8901,9251,8901,925+1.05%80033億8492万+8.45%5.670.51
05/211,9051,9051,9051,905+2.14%20033億4975万+7.87%5.610.51
05/201,9201,9401,8651,865-1.58%1,80032億7941万+6.21%5.490.49
05/191,8451,8951,8451,895+4.99%3,40033億3216万+8.29%5.580.5
05/161,8251,8251,8051,805-2.43%60031億7391万+3.5%5.320.48
05/151,8551,8551,7701,850-2.63%2,00032億5304万+6.14%5.450.49
05/131,9501,9501,9001,900-2.56%80033億4096万+9.2%5.60.5
05/121,9901,9951,9501,950+2.09%3,40034億2888万+12.26%5.740.52
05/091,8951,9201,8051,910+2.69%2,40033億5854万+10.34%5.630.51
05/081,8851,9351,8451,860-1.33%2,60032億7062万+7.7%5.480.49
05/071,8001,8851,8001,885+5.01%1,00033億1458万+9.47%5.550.5
05/021,6801,8051,6801,795+6.53%3,80031億5632万+4.36%5.290.48
05/011,6751,6851,6651,685+1.2%1,20029億6290万-1.86%4.960.45
04/301,6751,6751,6301,665-1.19%1,60029億2773万-3.2%4.90.44
04/281,6801,6851,6801,685+0.3%1,20029億6290万-2.38%4.960.45
04/251,6751,6801,6651,680-0.88%1,40029億5411万-2.89%4.950.45
04/241,6451,6951,6301,695+3.04%1,60029億8048万-2.25%4.990.45
04/231,6451,6451,6451,645+0.3%60028億9256万-5.35%4.840.44
04/221,6251,6401,6051,6400%2,80028億8377万-5.86%4.830.43
04/211,6651,6701,6401,640-1.5%2,60028億8377万-6.39%4.830.43
04/181,7101,7201,6651,665-2.92%2,40029億2773万-5.56%4.90.44
04/171,6751,7151,6751,715+0.59%1,00030億1565万-3.16%5.050.45
04/161,6701,7051,6651,705+2.4%2,20029億9807万-4.16%5.020.45
04/151,7101,7101,6651,665-4.31%80029億2773万-6.83%4.90.44
04/141,7401,7401,7401,740+2.05%20030億5961万-3.12%5.120.46
04/101,7051,7051,7051,705+2.4%20029億9807万-5.33%5.020.45
04/091,6701,6901,6551,665-2.63%2,00029億2773万-7.86%4.90.44
04/081,7401,7401,7101,710-2.29%1,00030億686万-5.73%5.040.45
04/071,7301,7501,7301,750-0.85%1,00030億7720万-3.85%5.150.46
04/041,7701,7701,7251,765-1.12%3,20031億357万-3.34%5.20.47
04/031,8001,8001,7851,785-1.65%1,20031億3874万-2.67%5.260.47
04/021,7851,8151,7801,815+0.83%1,00031億9149万-1.68%5.350.48
04/011,7801,8001,7801,800-0.28%60031億6512万-2.7%5.30.48
03/311,8151,8151,8051,805+3.14%80031億7391万-2.75%5.320.48
03/281,8301,8301,7501,750-4.63%80030億7720万-5.86%5.150.46
03/271,7601,8351,7601,835+6.38%80032億2666万-1.34%5.40.49
03/261,7501,7501,7251,725-1.71%1,80030億3324万-7.11%5.080.46
03/251,8251,8251,7551,755-2.5%1,80030億8599万-5.34%5.170.47
03/241,8001,8001,8001,800+0.84%20031億6512万-2.81%5.30.48
03/201,7901,7901,7801,785-0.28%80031億3874万-3.72%5.260.47
03/181,7901,7901,7901,7900%40031億4753万-3.3%5.270.47
03/171,7901,7901,7901,790+2.29%60031億4753万-2.93%5.270.47
03/141,7451,7751,7201,750-7.65%5,80030億7720万-4.58%5.150.46
03/131,8601,8951,8601,895-0.26%40033億3216万+3.95%5.580.5
03/121,8751,9001,8501,900+1.06%60033億4096万+5.32%5.60.5
03/111,8801,8801,8801,880-1.57%20033億579万+4.91%5.540.5
03/101,9051,9101,9051,910+0.79%40033億5854万+7.24%5.630.51
03/061,8851,8951,8851,8950%60033億3216万+7.12%5.580.5
03/051,8951,8951,8901,895+1.07%60033億3216万+7.67%5.580.5
03/041,8751,8751,8751,875+1.35%20032億9700万+7.14%5.520.5
03/031,8551,8551,8251,8500%2,60032億5304万+6.2%5.450.49
02/281,8301,8851,8301,850-0.27%2,60032億5304万+6.57%5.450.49
02/271,8651,8801,8401,855-2.37%1,80032億6183万+7.1%5.460.49
02/261,9251,9551,9001,900-3.06%1,60033億4096万+10.02%5.60.5
02/252,1002,1001,9051,960-6.22%5,40034億4646万+14.02%5.770.52
02/242,0002,1302,0002,090+10%3,00036億7505万+22.37%6.160.55
02/211,9752,0001,9001,900-2.56%2,60033億4096万+12.49%5.60.5
02/201,9251,9501,9151,950+2.63%2,00034億2888万+16.28%5.740.52
02/191,7601,9751,7601,900+7.95%5,20033億4096万+14.18%5.60.5
02/181,7551,7851,7201,760+0.28%1,60030億9478万+6.6%5.180.47
02/171,7001,7701,6751,755+5.72%4,80030億8599万+6.82%5.170.47
02/141,7101,7101,6051,660-2.92%3,80029億1894万+1.53%4.890.44
02/131,8451,8501,7101,710-7.32%11,80030億686万+4.84%5.040.45
02/121,7501,8501,7501,845+8.53%12,80032億4424万+13.68%5.430.49
02/101,6951,7501,6751,700+5.26%7,80029億8928万+5.66%5.010.45
02/071,5751,6151,5751,615+4.19%1,60028億3981万+0.87%4.760.43
02/061,5001,5501,5001,550+5.08%60027億2552万-2.94%4.560.41
02/051,4951,4951,4351,475+3.87%80025億9364万-7.41%4.340.39
02/041,5401,5401,4201,420-10.69%5,40024億9692万-10.75%4.180.38
02/031,6101,6201,5751,590-1.24%2,00027億9585万-0.13%4.680.42
01/311,6201,6201,6101,610-0.31%1,60028億3102万+1.39%4.740.43
01/301,6101,6151,5951,615-3%2,80028億3981万+1.96%4.760.43
01/291,6301,6651,6251,665+0.91%60029億2773万+5.31%4.90.44
01/281,5951,6501,5901,650-1.49%6,80029億136万+4.7%4.860.44