株価チャート

2014/04/03～2014/08/28

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
2014
08/28403406402406+0.74%1,10024億3600万+1.75%7.520.5
08/27403403400403+0.25%2,10024億1800万+0.75%7.460.5
08/26400410397402+1.52%5,30024億1200万+0.5%7.440.49
08/25400407396396-0.75%6,40023億7600万-1.25%7.330.49
08/22396399395399+0.5%2,60023億9400万-0.5%7.390.49
08/21393398390397+1.28%7,80023億8200万-1%7.350.49
08/20391393390392-0.25%1,70023億5200万-2.24%7.260.48
08/19394394390393+0.51%7,40023億5800万-2%7.280.48
08/18390394387391+0.26%7,40023億4600万-2.49%7.240.48
08/15386392386390+1.04%6,50023億4000万-2.99%7.220.48
08/143883883843860%4,90023億1600万-3.98%7.150.47
08/13390390382386-1.03%9,10023億1600万-4.22%7.150.47
08/12391394388390-0.26%6,40023億4000万-3.23%7.220.48
08/11390395383391+1.3%21,60023億4600万-3.22%7.240.48
08/08394398386386-1.28%9,90023億1600万-4.46%7.150.47
08/07394401382391-0.76%8,40023億4600万-3.46%7.240.48
08/06385399383394-0.25%12,50023億6400万-2.72%7.30.48
08/05402403392395-1.25%14,10023億7000万-2.47%7.310.49
08/04405405400400-0.74%4,00024億-1.23%7.410.49
08/01400408395403-2.66%24,40024億1800万-0.25%7.460.5
07/31418418414414-0.96%6,10024億8400万+2.48%7.670.51
07/30418421418418-0.24%3,00025億800万+3.72%7.740.51
07/294204244194190%5,50025億1400万+4.23%7.760.52
07/28423423417419-0.48%9,00025億1400万+4.49%7.760.52
07/25414421413421+1.69%6,90025億2600万+5.25%7.80.52
07/24417421413414-0.24%23,80024億8400万+3.76%7.670.51
07/23424445415415-1.66%28,40024億9000万+4.01%7.690.51
07/22397458397422+6.3%74,30025億3200万+6.03%7.810.52
07/18395400395397+1.02%90023億8200万0%7.350.49
07/17395402393393-1.75%1,80023億5800万-1.01%7.280.48
07/163954003954000%5,00024億+1.01%7.410.49
07/15405405396400-0.5%4,40024億+1.01%7.410.49
07/14401405401402+0.25%1,80024億1200万+1.52%7.440.49
07/11394401394401+1.26%60024億600万+1.52%7.430.49
07/10397406390396-2.22%6,10023億7600万+0.51%7.330.49
07/09400405400405+1.25%1,10024億3000万+2.79%7.50.5
07/08403405399400-0.74%4,40024億+1.78%7.410.49
07/07401405401403+0.75%9,10024億1800万+2.54%7.460.5
07/04396400396400+1.01%5,70024億+2.04%7.410.49
07/03395398394396+0.51%2,90023億7600万+1.28%7.330.49
07/02390394390394+0.51%5,80023億6400万+0.77%7.30.48
07/01392392390392+0.51%70023億5200万+0.26%7.260.48
06/303903903903900%20023億4000万-0.26%7.220.48
06/27392393390390-0.51%3,00023億4000万0%7.220.48
06/26393393392392-0.25%3,70023億5200万+0.51%7.260.48
06/25390397390393-1.26%1,10023億5800万+0.77%7.280.48
06/24399399385398-0.25%4,50023億8800万+2.31%7.370.49
06/23398399398399+0.5%70023億9400万+2.84%7.390.49
06/20390397390397-0.25%60023億8200万+2.58%7.350.49
06/19398399398398+1.02%30023億8800万+3.11%7.370.49
06/18393399393394-0.76%2,30023億6400万+2.34%7.30.48
06/17399399393397+1.28%2,10023億8200万+3.12%7.350.49
06/163893933883920%1,90023億5200万+2.08%7.260.48
06/13390392390392+0.77%1,70023億5200万+2.08%7.260.48
06/12390390389389-0.26%30023億3400万+1.3%7.20.48
06/11390390390390+0.26%10023億4000万+1.56%7.220.48
06/103903903853890%40023億3400万+1.57%7.20.48
06/09389389389389+1.04%20023億3400万+1.57%7.20.48
06/06388388385385-0.77%4,60023億1000万+0.52%7.130.47
06/05388389388388+0.26%1,00023億2800万+1.04%7.190.48
06/043873873873870%1,10023億2200万+1.04%7.170.48
06/03385387383387+1.31%2,30023億2200万+1.04%7.170.48
06/02388388382382-1.04%60022億9200万0%7.070.47
05/303863863863860%50023億1600万+1.05%7.150.47
05/29381387381386-0.26%60023億1600万+1.05%7.150.47
05/28387387387387-0.26%40023億2200万+1.57%7.170.48
05/27384388379388+0.78%1,00023億2800万+1.84%7.190.48
05/26383385375385+0.52%3,90023億1000万+1.05%7.130.47
05/23378383378383+1.32%2,10022億9800万+0.79%7.090.47
05/22378378378378-0.26%90022億6800万-0.53%70.46
05/20379379379379+1.88%20022億7400万-0.26%7.020.47
05/19378378372372-0.27%1,80022億3200万-2.11%6.890.46
05/16373373373373-0.27%40022億3800万-2.1%6.910.46
05/15385385374374-2.35%1,50022億4400万-1.84%6.930.46
05/14372385372383+2.13%1,70022億9800万+0.26%7.090.47
05/13385385375375-1.57%2,20022億5000万-1.83%6.940.46
05/12382382381381-1.3%50022億8600万-0.52%7.060.47
05/08389391386386-0.52%3,00023億1600万+0.78%7.150.47
05/07388388385388-0.26%2,80023億2800万+1.04%7.190.48
05/02389389386389+1.3%2,00023億3400万+1.3%7.20.48
05/01389391384384-1.29%1,10023億400万0%7.110.47
04/30385390385389-0.26%1,00023億3400万+1.3%7.20.48
04/28376390376390-0.51%5,10023億4000万+1.56%7.220.48
04/25385392381392+4.53%5,80023億5200万+2.08%7.260.48
04/243733753733750%50022億5000万-2.09%6.940.46
04/23375375375375+1.9%50022億5000万-2.34%6.940.46
04/22368372366368-2.13%6,00022億800万-4.17%6.810.45
04/21374382374376-1.57%1,10022億5600万-2.08%6.960.46
04/18382382382382+2.41%10022億9200万-0.52%7.070.47
04/17378378373373-2.61%90022億3800万-2.86%6.910.46
04/163833833833830%30022億9800万-0.52%7.090.47
04/15388388383383+0.79%4,70022億9800万-0.52%7.090.47
04/14370380370380+1.6%2,30022億8000万-1.3%7.040.47
04/11374374371374-0.8%2,60022億4400万-2.86%6.930.46
04/10382382371377-0.79%2,20022億6200万-2.08%6.980.46
04/09390390380380-2.31%1,90022億8000万-1.3%7.040.47
04/08392392389389-0.51%40023億3400万+1.04%7.20.48
04/07400400386391+0.51%4,40023億4600万+1.56%7.240.48
04/04392392389389-0.77%2,70023億3400万+1.04%7.20.48
04/033923923923920%10023億5200万+2.08%7.260.48