株価チャート

2014/02/25～2014/07/22

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
20186/1, 株式併合 10→1
2014
07/22770790770790+2.6%5,90011億8026万+4.22%32.150.74
07/187507707507700%10,80011億5038万+1.85%31.340.73
07/177707807707700%7,10011億5038万+1.99%31.340.73
07/16770800760770-2.53%29,30011億5038万+2.26%31.340.73
07/15780800780790+1.28%19,40011億8026万+5.19%32.150.74
07/14750790750780+2.63%17,30011億6532万+4.14%31.750.73
07/117507707507600%9,80011億3544万+1.74%30.930.72
07/107607707507600%6,30011億3544万+1.88%30.930.72
07/09780800750760-2.56%40,60011億3544万+2.15%30.930.72
07/08800860770780-1.27%93,60011億6532万+5.12%31.750.73
07/07780800770790+1.28%24,80011億8026万+6.9%32.150.74
07/04770780770780+2.63%9,00011億6532万+5.98%31.750.73
07/03760780760760+1.33%16,70011億3544万+3.68%30.930.72
07/02740770740750+2.74%20,60011億2050万+2.6%30.530.71
07/017407407307300%1,30010億9062万0%29.710.69
06/307307307207300%5,70010億9062万+0.14%29.710.69
06/27740740730730-1.35%2,30010億9062万+0.27%29.710.69
06/26740740740740-1.33%1,10011億556万+1.79%30.120.7
06/257507507507500%50011億2050万+3.31%30.530.71
06/247507507507500%1,00011億2050万+3.59%30.530.71
06/23750750740750+1.35%2,50011億2050万+3.88%30.530.71
06/20750750740740-1.33%4,50011億556万+2.64%30.120.7
06/19750760750750+1.35%6,40011億2050万+4.17%30.530.71
06/187407707407400%15,20011億556万+2.78%30.120.7
06/17740740740740+1.37%2,50011億556万+2.92%30.120.7
06/16740740730730-1.35%3,30010億9062万+1.67%29.710.69
06/13720740710740+2.78%5,20011億556万+3.06%30.120.7
06/12730740720720-1.37%8,60010億7568万+0.42%29.30.68
06/117307307307300%60010億9062万+1.67%29.710.69
06/107307407307300%3,70010億9062万+1.67%29.710.69
06/09740740730730-1.35%4,50010億9062万+1.81%29.710.69
06/06720740720740+2.78%6,40011億556万+3.21%30.120.7
06/05710750710720+1.41%12,40010億7568万+0.56%29.30.68
06/04710710710710+1.43%3,10010億6074万-0.84%28.90.67
06/03710710700700-1.41%3,20010億4580万-2.37%28.490.66
06/027107107107100%2,10010億6074万-1.25%28.90.67
05/307107107007100%2,40010億6074万-1.39%28.90.67
05/297107107107100%1,80010億6074万-1.53%28.90.67
05/28720720710710-1.39%3,80010億6074万-1.66%28.90.67
05/27710720710720+1.41%3,70010億7568万-0.41%29.30.68
05/26700720700710+1.43%8,70010億6074万-1.93%28.90.67
05/23710710700700-1.41%4,90010億4580万-3.45%28.490.66
05/22710710710710+1.43%20010億6074万-2.2%28.90.67
05/21700710700700-1.41%50010億4580万-3.71%28.490.66
05/207007107007100%7,00010億6074万-2.61%28.90.67
05/19710720700710-1.39%1,70010億6074万-2.74%28.90.67
05/16730730720720-2.7%1,30010億7568万-1.64%29.30.68
05/15730740730740+1.37%70011億556万+0.95%30.120.7
05/14730730730730+1.39%1,80010億9062万-0.54%29.710.69
05/137207307207200%1,40010億7568万-2.17%29.30.68
05/127307307207200%90010億7568万-2.31%29.30.68
05/09730730720720-1.37%1,50010億7568万-2.44%29.30.68
05/087307407307300%6,40010億9062万-1.22%29.710.69
05/07720730720730+1.39%70010億9062万-1.22%29.710.69
05/027207207207200%1,00010億7568万-2.57%29.30.68
05/017207207107200%4,20010億7568万-2.7%29.30.68
04/30720730720720-1.37%4,20010億7568万-2.7%29.30.68
04/287307307207300%3,60010億9062万-1.35%29.710.69
04/25730740730730-1.35%5,50010億9062万-1.35%29.710.69
04/247407407407400%2,30011億556万0%30.120.7
04/227407507407400%2,20011億556万0%30.120.7
04/217507507407400%1,20011億556万0%30.120.7
04/18740740740740+1.37%90011億556万0%30.120.7
04/17740740730730-1.35%1,90010億9062万-1.48%29.710.69
04/16740740740740+1.37%1,20011億556万-0.4%30.120.7
04/15740740730730-1.35%4,10010億9062万-1.88%29.710.69
04/14730750730740+1.37%3,90011億556万-0.8%30.120.7
04/11730730720730-1.35%2,90010億9062万-2.28%29.710.69
04/10740740740740+1.37%3,50011億556万-1.07%30.120.7
04/09750750720730-3.95%7,60010億9062万-2.54%29.710.69
04/087607607507600%2,30011億3544万+1.33%30.930.72
04/07770770750760-1.3%3,50011億3544万+1.33%30.930.72
04/04760780760770+1.32%2,60011億5038万+2.53%31.340.73
04/037607607507600%6,20011億3544万+1.2%30.930.72
04/02750770750760+2.7%8,30011億3544万+1.06%30.930.72
04/017407407407400%1,20011億556万-1.86%30.120.7
03/317507507407400%4,40011億556万-2.12%30.120.7
03/28730740730740+1.37%4,10011億556万-2.37%30.120.7
03/277207307207300%2,10010億9062万-3.82%29.710.69
03/267307407307300%2,30010億9062万-4.2%29.710.69
03/25720730720730+1.39%3,40010億9062万-4.45%29.710.69
03/247207407107200%9,30010億7568万-6.01%29.30.68
03/20730730710720-2.7%7,40010億7568万-6.25%29.30.68
03/19740750740740+1.37%6,00011億556万-3.9%30.120.7
03/18750750730730-1.35%8,00010億9062万-5.44%29.710.69
03/17750750740740-1.33%10,00011億556万-4.52%30.120.7
03/14760760750750-2.6%4,40011億2050万-3.47%30.530.71
03/137807807607700%2,00011億5038万-0.9%31.340.73
03/127707807707700%10,50011億5038万-0.77%31.340.73
03/117707807707700%4,10011億5038万-0.65%31.340.73
03/10780780760770-1.28%4,20011億5038万-0.77%31.340.73
03/07770780760780+2.63%18,20011億6532万+0.13%31.750.73
03/067507607507600%1,70011億3544万-2.81%30.930.72
03/057607707507600%4,20011億3544万-3.43%30.930.72
03/047507607507600%5,50011億3544万-4.04%30.930.72
03/03770770750760-1.3%11,00011億3544万-4.4%30.930.72
02/28780780760770-1.28%3,10011億5038万-3.63%31.340.73
02/27780790770780-1.27%4,20011億6532万-2.99%31.750.73
02/267707907707900%3,60011億8026万-2.35%32.150.74
02/257907907807900%5,50011億8026万-2.95%32.150.74