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
20171/1, 株式分割 1→2
20157/1, 株式分割 1→2
2014
06/307187237187180%2,80036億795万-2.45%9.280.71
06/27723729718718-0.31%10,00036億795万-2.45%9.280.71
06/26715733715720-1.67%10,80036億1925万-2.14%9.310.71
06/25733738733733-0.68%14,00036億8081万-0.61%9.470.72
06/24739744737738-0.17%6,00037億593万+0.07%9.530.73
06/23744744739739+0.1%2,80037億1221万+0.37%9.550.73
06/20744744738738-0.87%3,60037億845万+0.27%9.540.73
06/19744745744745+0.81%2,00037億4111万+1.15%9.620.73
06/18732744732739+0.17%4,40037億1096万+0.34%9.550.73
06/17738738737737-0.1%8,40037億468万+0.03%9.530.73
06/16741741738738+0.07%1,60037億845万+0.14%9.540.73
06/137377397377380%3,20037億593万-0.07%9.530.73
06/127387417387380%2,40037億593万-0.2%9.530.73
06/11738738738738+0.82%40037億593万-0.2%9.530.73
06/10740740731732-0.81%6,40036億7578万-1.01%9.460.72
06/09742742738738-0.54%2,00037億593万-0.34%9.530.73
06/06740748740742+0.2%1,60037億2603万+0.2%9.580.73
06/05740740740740+0.3%2,00037億1850万0%9.570.73
06/04740740738738-0.3%5,20037億719万-0.3%9.540.73
06/037407407407400%40037億1850万0%9.570.73
06/02739740733740+0.14%4,00037億1850万0%9.570.73
05/307397397397390%1,20037億1347万-0.14%9.550.73
05/29739739739739+0.03%80037億1347万-0.14%9.550.73
05/28730739730739+1.34%2,40037億1221万-0.03%9.550.73
05/27745745728729+0.21%2,80036億6322万-1.22%9.420.72
05/26737737728728+0.31%2,80036億5568万-1.42%9.40.72
05/23733733725725-0.99%2,00036億4438万-1.73%9.370.72
05/217337337337330%40036億8081万-0.61%9.470.72
05/20731744725733+0.21%2,80036億8081万-0.75%9.470.72
05/19720731720731-0.54%2,80036億7327万-0.95%9.450.72
05/16734735728735+0.17%4,00036億9337万-0.41%9.50.73
05/15730734715734-2.13%8,80036億8709万-0.58%9.480.72
05/147497507497500%80037億6749万+1.59%9.690.74
05/13750750749750-0.03%3,60037億6749万+1.73%9.690.74
05/127507507497500%4,80037億6875万+1.9%9.690.74
05/09746765746750-1.8%3,20037億6875万+2.04%9.690.74
05/08734764734764+2.86%7,20038億3784万+4.2%9.870.75
05/077437437337430%2,80037億3106万+1.57%9.60.73
05/027437437437430%7,20037億3106万+1.85%9.60.73
05/017437437437430%40037億3106万+1.99%9.60.73
04/307457457427430%3,20037億3106万+2.13%9.60.73
04/287437437437430%80037億3106万+2.41%9.60.73
04/25726743726743+0.68%2,00037億3106万+2.56%9.60.73
04/22744744738738-0.67%2,80037億593万+1.86%9.530.73
04/21743743743743+0.68%40037億3106万+2.7%9.60.73
04/18730738729738+1.2%2,80037億593万+2.01%9.530.73
04/16728729728729+0.48%2,00036億6196万+0.8%9.420.72
04/15725736725725+0.03%2,00036億4438万+0.31%9.370.72
04/14712735712725+1.83%2,00036億4312万+0.28%9.370.72
04/11711712704712-1.52%9,20035億7780万-1.52%9.20.7
04/10725725723723+0.07%1,20036億3307万0%9.350.71
04/09733733722723-1.53%4,00036億3056万-0.07%9.340.71
04/087347347347340%2,80036億8709万+1.49%9.480.72
04/07734735730734-0.84%4,00036億8709万+1.49%9.480.72
04/04748748740740+2.03%3,20037億1850万+2.35%9.570.73
04/03735738725725-1.16%4,00036億4438万+0.45%9.370.72
04/02734734734734-0.14%80036億8709万+1.63%9.480.72
04/01735735735735+0.65%40036億9211万+1.91%9.50.72
03/31724730701730+1.04%3,20036億6825万+1.39%9.440.72
03/28706723706723+2.48%80036億3056万+0.49%9.340.71
03/267057057037050%1,60035億4262万-1.81%9.110.7
03/25705705705705+0.04%2,40035億4262万-1.95%9.110.7
03/24700705700705+0.28%7,60035億4136万-1.85%9.110.7
03/20709710703703-1.37%3,60035億3131万-2.12%9.080.69
03/19713713713713-0.21%1,20035億8031万-0.9%9.210.7
03/18714718714714-0.49%4,00035億8785万-0.7%9.230.7
03/17720725718718-0.38%2,40036億543万-0.35%9.270.71
03/14720733720720-1.94%6,00036億1925万+0.17%9.310.71
03/13734735733735+0.1%1,60036億9086万+2.3%9.490.72
03/12733734732734+1.31%2,40036億8709万+2.48%9.480.72
03/11709733709724-1.13%14,40036億3935万+1.44%9.360.71
03/10725733725733+1.03%1,20036億8081万+2.59%9.470.72
03/077287287257250%1,20036億4312万+1.54%9.370.72
03/06722725722725+0.83%1,20036億4312万+1.68%9.370.72
03/05715719715719+0.56%4,40036億1297万+0.7%9.290.71
03/04725725715715-1.38%2,40035億9287万0%9.240.71
03/03733733720725-1.02%2,00036億4312万+1.26%9.370.72
02/28735736733733-0.34%3,20036億8081万+2.16%9.470.72
02/27735735734735+1.38%2,80036億9337万+2.51%9.50.73
02/26715725710725+1.4%2,00036億4312万+0.97%9.370.72
02/25713715711715+0.53%2,40035億9287万-0.56%9.240.71
02/24712712711711+0.18%2,40035億7403万-1.22%9.190.7
02/21710710710710+0.35%4,00035億6775万-1.66%9.180.7
02/20708709708708-0.18%6,40035億5518万-2.14%9.150.7
02/197137137087090%3,60035億6146万-2.38%9.160.7
02/18701716701709+1.25%2,00035億6146万-2.64%9.160.7
02/177007017007000%2,80035億1750万-4.11%9.050.69
02/14714714695700-1.93%2,40035億1750万-4.5%9.050.69
02/13726730714714-2.23%4,80035億8659万-2.89%9.230.7
02/12726733726730+0.34%2,40036億6825万-0.95%9.440.72
02/10708728708728+2.83%4,40036億5568万-1.42%9.40.72
02/07694708693708+2.13%4,40035億5518万-4.39%9.150.7
02/06687712687693+1.06%4,00034億8106万-6.51%8.950.68
02/05683688683686+0.44%3,60034億4463万-7.74%8.860.68
02/04700700678683-4.21%16,00034億2956万-8.27%8.820.67
02/03724724702713-1.55%5,60035億8031万-4.49%9.210.7
01/31724734724724+0.17%3,60036億3684万-3.11%9.360.71
01/30746746721723-3.51%8,40036億3056万-3.41%9.340.71
01/29748749748749+1.46%2,40037億6246万+0.23%9.680.74
01/28730738728738+1.27%7,20037億845万-1.07%9.540.73