株価チャート

2014/01/31～2014/06/30

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 10→1
2014
06/301,4301,4501,4101,420-2.74%5,00023億5720万+4.26%35.670.46
06/271,5301,5701,4401,460-4.58%17,40024億2360万+7.67%36.680.47
06/261,4601,5501,4201,530+4.08%28,50025億3980万+13.42%38.440.5
06/251,4201,4701,4201,470+2.8%5,40024億4020万+10.03%36.930.48
06/241,4301,4701,3901,4300%9,60023億7380万+7.68%35.930.46
06/231,3801,5201,3801,430+6.72%18,40023億7380万+8.17%35.930.46
06/201,3601,3601,3401,340-1.47%1,70022億2440万+1.82%33.660.43
06/191,3301,3601,3301,360+2.26%1,00022億5760万+3.42%34.170.44
06/181,3301,3401,3201,330+0.76%4,30022億780万+1.29%33.410.43
06/171,3301,3401,3101,3200%2,60021億9120万+0.61%33.160.43
06/161,3501,3501,3201,320-2.22%1,90021億9120万+0.61%33.160.43
06/131,3401,3601,3301,3500%3,50022億4100万+2.9%33.920.44
06/121,3301,3701,3301,350+0.75%4,60022億4100万+2.9%33.920.44
06/111,3201,3401,3101,340+1.52%1,90022億2440万+2.06%33.660.43
06/101,3301,3301,3201,320-1.49%1,80021億9120万+0.3%33.160.43
06/091,3301,3601,3301,340+0.75%1,70022億2440万+1.59%33.660.43
06/061,3301,3301,3301,330+0.76%20022億780万+0.76%33.410.43
06/051,3201,3201,3201,320-0.75%1,00021億9120万-0.15%33.160.43
06/031,3301,3401,3301,330-1.48%70022億780万+0.45%33.410.43
06/021,3401,3601,3401,350+3.05%1,00022億4100万+1.81%33.920.44
05/301,3101,3101,3101,3100%10021億7460万-1.21%32.910.42
05/291,3101,3101,3101,3100%50021億7460万-1.36%32.910.42
05/281,3201,3201,3101,310-1.5%20021億7460万-1.5%32.910.42
05/271,3401,3401,3101,330-0.75%70022億780万-0.15%33.410.43
05/261,3401,3401,3401,340+3.88%70022億2440万+0.45%33.660.43
05/231,2701,2901,2701,290+1.57%50021億4140万-3.44%32.410.42
05/221,2401,2701,2401,270+4.1%1,50021億820万-5.22%31.910.41
05/211,2501,2501,1901,220-3.94%3,30020億2520万-9.09%30.650.4
05/201,2701,3001,2701,2700%80021億820万-5.79%31.910.41
05/191,2901,2901,2701,270-1.55%1,10021億820万-6.2%31.910.41
05/161,3001,3001,2901,290-1.53%80021億4140万-5.08%32.410.42
05/151,3001,3101,3001,3100%50021億7460万-3.96%32.910.42
05/141,3001,3101,3001,310+0.77%40021億7460万-4.31%32.910.42
05/131,3101,3101,3001,300-0.76%80021億5800万-5.32%32.660.42
05/121,3401,3401,3101,310-1.5%1,10021億7460万-4.87%32.910.42
05/091,3401,3501,3201,330-1.48%1,40022億780万-3.48%33.410.43
05/081,3701,3701,3501,350-1.46%1,50022億4100万-2.1%33.920.44
05/071,3901,4101,3501,370-3.52%5,00022億7420万-0.65%34.420.44
05/021,3901,4301,3901,420+2.16%1,90023億5720万+3.2%35.670.46
05/011,3301,4401,3301,390+0.72%90023億740万+1.46%34.920.45
04/301,3801,3801,3801,380+0.73%20022億9080万+1.02%34.670.45
04/281,3701,3701,3701,3700%20022億7420万+0.59%34.420.44
04/251,3701,3701,3601,3700%80022億7420万+0.74%34.420.44
04/241,3701,3701,3701,3700%40022億7420万+0.88%34.420.44
04/231,3701,3701,3701,370+0.74%20022億7420万+1.03%34.420.44
04/221,3501,3601,3501,3600%50022億5760万+0.44%34.170.44
04/211,3501,3601,3501,360+0.74%20022億5760万+0.52%34.170.44
04/181,3901,3901,3401,350-2.17%2,80022億4100万-0.15%33.920.44
04/161,3801,3801,3801,380-0.72%20022億9080万+2%34.670.45
04/151,4301,4301,3901,390-0.71%1,50023億740万+2.73%34.920.45
04/141,3501,4101,3201,400+6.06%3,00023億2400万+3.47%35.170.45
04/111,3301,3501,3101,320-2.22%1,10021億9120万-2.44%33.160.43
04/101,3801,4001,3501,350-4.93%1,60022億4100万-0.44%33.920.44
04/091,4201,4201,4201,420+0.71%30023億5720万+4.64%35.670.46
04/081,4201,4201,4001,410-0.7%1,00023億4060万+4.06%35.420.46
04/071,4201,4201,4201,4200%20023億5720万+5.03%35.670.46
04/041,4201,4201,4201,4200%30023億5720万+5.19%35.670.46
04/031,3801,4301,3801,420+2.16%1,50023億5720万+5.26%35.670.46
04/021,3501,4001,3501,390+2.96%2,10023億740万+3.04%34.920.45
04/011,3501,3601,3501,3500%50022億4100万+0.07%33.920.44
03/311,3601,3601,3401,350+0.75%50022億4100万-0.07%33.920.44
03/281,3001,3401,3001,340+3.08%60022億2440万-0.89%33.670.43
03/271,2801,3001,2701,300+1.56%50021億5800万-3.99%32.660.42
03/261,2701,2801,2701,280+0.79%60021億2480万-5.74%32.160.41
03/251,2801,2801,2601,270-0.78%2,00021億820万-6.75%31.910.41
03/241,2701,3001,2601,280-3.03%4,00021億2480万-6.23%32.160.41
03/201,3101,3201,3101,320-0.75%50021億9120万-3.51%33.160.43
03/191,3301,3401,3101,330+0.76%2,60022億780万-2.99%33.410.43
03/181,3201,3201,3201,3200%70021億9120万-3.93%33.160.43
03/171,3301,3401,3201,320-0.75%4,60021億9120万-4.07%33.160.43
03/141,3401,3401,3201,330-0.75%2,60022億780万-3.48%33.410.43
03/131,3801,3801,3401,340-2.9%1,50022億2440万-2.76%33.670.43
03/121,3801,3801,3701,380+0.73%1,30022億9080万+0.29%34.670.45
03/111,3901,3901,3701,370-1.44%1,10022億7420万-0.36%34.420.44
03/101,4101,4101,3701,390-1.42%90023億740万+0.72%34.920.45
03/071,4001,4201,4001,410+0.71%2,40023億4060万+2.03%35.420.46
03/061,3901,4001,3701,400+2.19%2,20023億2400万+0.94%35.170.45
03/051,3601,3701,3601,3700%50022億7420万-1.79%34.420.44
03/041,3401,3701,3301,370+3.01%70022億7420万-2.28%34.420.44
03/031,3701,3701,3001,330-3.62%2,80022億780万-5.54%33.410.43
02/281,3901,3901,3801,380-0.72%2,20022億9080万-2.68%34.670.45
02/271,3901,3901,3901,390-1.42%90023億740万-2.59%34.920.45
02/261,4101,4101,4101,410+0.71%30023億4060万-1.81%35.420.46
02/251,4301,4401,4001,400+0.72%6,10023億2400万-3.25%35.170.45
02/241,4001,4001,3801,390+0.72%70023億740万-4.79%34.920.45
02/211,4001,4001,3801,3800%60022億9080万-6.12%34.670.45
02/201,4201,4201,3701,380-2.82%1,30022億9080万-6.95%34.670.45
02/191,4001,4201,4001,420+2.9%80023億5720万-5.59%35.680.46
02/181,3601,3801,3601,380+2.99%90022億9080万-8.37%34.670.45
02/171,3601,3601,3301,3400%2,70022億2440万-11.08%33.670.43
02/141,4401,4401,3401,340-4.29%4,10022億2440万-11.14%33.670.43
02/131,4201,4301,3801,400-1.41%4,90023億2400万-7.28%35.170.45
02/121,3801,4201,3801,420+3.65%2,30023億5720万-5.9%35.680.46
02/101,3901,4101,3501,370+0.74%4,20022億7420万-9.15%34.420.44
02/071,3801,4001,3601,360+1.49%4,60022億5760万-9.81%34.170.44
02/061,3301,3401,3101,340+3.88%1,30022億2440万-11.08%33.670.43
02/051,3901,4001,2601,290-3.73%8,70021億4140万-14.4%32.410.42
02/041,4101,4201,3001,340-10.67%24,80022億2440万-11.08%33.670.43
02/031,4201,5801,3701,500+3.45%14,80024億9000万-0.4%37.690.49
01/311,5201,5301,4201,450-4.61%7,00024億700万-3.33%36.430.47