株価チャート

2014/04/08～2014/08/29

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
08/29309313299309-0.96%125,20068億1419万+0.32%54.71.46
08/28319320310312-1.89%72,40068億8035万+1.3%55.241.47
08/27321323315318+0.63%75,30070億1267万+3.25%56.31.5
08/26316320315316+0.64%140,50069億6856万+2.6%55.941.49
08/25305325305314+1.95%326,50069億2446万+1.95%55.591.48
08/22309314308308+0.65%136,50067億9214万0%54.531.45
08/213063103033060%68,50067億4804万-0.65%54.171.45
08/20310311305306-0.65%50,60067億4804万-0.97%54.171.45
08/19305311304308+1.65%69,20067億9214万-0.65%54.531.45
08/183053073033030%42,00066億8188万-2.57%53.641.43
08/15309309303303-1.94%33,60066億8188万-3.19%53.641.43
08/14298310298309+3%83,10068億1419万-1.59%54.71.46
08/13300303299300-0.99%34,80066億1572万-4.76%53.111.42
08/12300303296303+1.34%63,10066億8188万-4.42%53.641.43
08/11293300293299+3.1%61,80065億9367万-6.27%52.931.41
08/08300300284290-2.68%228,30063億9520万-9.66%51.341.37
08/07298305294298-1.32%114,60065億7162万-7.45%52.761.41
08/06305310298302-2.58%167,10066億5983万-6.5%53.471.43
08/05316318306310-2.21%155,80068億3625万-4.32%54.881.46
08/04305318305317+2.59%143,20069億9061万-2.46%56.121.5
08/01302312302309+0.65%133,60068億1419万-4.92%54.71.46
07/31319320303307-3.46%161,80067億7009万-5.54%54.351.45
07/30321322317318-0.31%38,80070億1267万-2.45%56.31.5
07/29322323314319+0.63%59,20070億3472万-2.15%56.481.51
07/28310324310317+0.63%103,80069億9061万-2.76%56.121.5
07/25313317309315+1.94%89,40069億4651万-3.67%55.771.49
07/243093143093090%69,80068億1419万-5.5%54.71.46
07/23312315309309-1.9%123,40068億1419万-5.79%54.71.46
07/22311317310315+0.96%141,10069億4651万-3.96%55.771.49
07/18305315305312-2.5%241,90068億8035万-4.88%55.241.47
07/17321329316320-1.23%198,20070億5677万-2.74%56.651.51
07/16330335324324-3.28%193,60071億4498万-1.82%57.361.53
07/15347347333335-0.89%342,90073億8756万+1.82%59.311.58
07/14356361331338-3.7%623,00074億5371万+3.05%59.841.6
07/11317357316351+8%1,318,00077億4040万+7.01%62.141.66
07/10330336324325-2.11%215,50071億6703万-0.31%57.541.53
07/09339344332332-4.6%227,10073億2140万+2.15%58.781.57
07/08364364340348-3.06%630,90076億7424万+7.08%61.611.64
07/07347365343359+4.97%692,00079億1682万+11.15%63.561.7
07/04325342325342+5.23%591,90075億4192万+6.54%60.551.62
07/03327330325325-1.22%142,90071億6703万+2.2%57.541.53
07/02332332324329+1.23%132,90072億5524万+3.79%58.251.55
07/01323330319325+1.88%150,60071億6703万+3.17%57.541.53
06/30310320309319+2.57%104,20070億3472万+1.92%56.481.51
06/27316318305311-2.81%204,20068億5830万-0.32%55.061.47
06/26321324313320-1.23%98,00070億5677万+3.23%56.651.51
06/253223253153240%147,30071億4498万+5.19%57.361.53
06/24330330321324-1.82%92,60071億4498万+5.88%57.361.53
06/23328331325330+0.61%113,20072億7730万+8.55%58.421.56
06/20330331321328-0.91%231,20072億3319万+8.97%58.071.55
06/19318339318331+3.76%293,00072億9935万+10.7%58.61.56
06/18314324313319+0.63%194,30070億3472万+6.69%56.481.51
06/17322324313317-1.25%146,60069億9061万+6.02%56.121.5
06/16329337317321-2.43%330,00070億7882万+7.72%56.831.52
06/13327334324329-1.2%453,20072億5524万+10.4%58.251.55
06/12309356309333+5.38%2,210,20073億4345万+12.88%58.951.57
06/11313321307316+1.61%406,70069億6856万+8.22%55.941.49
06/10321324305311-2.51%377,70068億5830万+7.61%55.061.47
06/09315322309319+3.57%248,90070億3472万+11.15%56.481.51
06/06313313305308-1.91%121,00067億9214万+8.45%54.531.45
06/05322323305314-0.32%299,10069億2446万+11.35%55.591.48
06/04323323310315-0.32%428,00069億4651万+12.5%55.771.49
06/03300323297316+9.72%1,179,80069億6856万+13.67%55.941.49
06/02290292286288+1.05%102,40063億5109万+4.35%50.991.36
05/30287291282285-0.7%193,90062億8494万+3.64%50.461.35
05/29283298281287+1.77%299,10063億2904万+4.74%50.811.36
05/28278288277282+1.08%214,50062億1878万+2.92%49.921.33
05/27285288279279-1.76%124,10061億5262万+1.82%49.391.32
05/26290291280284+3.27%183,90062億6288万+3.65%50.281.34
05/23273286273275+1.48%205,30060億6441万+0.36%48.691.3
05/22270273266271+2.26%92,20059億7620万-1.09%47.981.28
05/21267277264265-2.21%211,10058億4389万-2.93%46.911.25
05/202712782702710%305,60059億7620万-0.73%47.981.28
05/19282284267271-3.21%367,70059億7620万-1.09%47.981.28
05/16299305275280-9.39%1,151,20061億7467万+1.45%49.571.32
05/15311317304309-4.04%656,20068億1419万+10.75%54.71.46
05/14306345298322+4.89%2,794,90071億88万+15.41%57.011.52
05/13297328290307-1.92%6,126,70067億7009万+10.04%54.351.45
05/12255332244313+24.21%7,755,30069億240万+12.19%55.411.48
05/09252264252252-0.79%246,90055億5721万-9.68%44.611.19
05/08255265249254-0.39%806,40056億131万-9.93%44.971.2
05/07250262250255+0.79%204,30056億2336万-10.21%45.141.2
05/02256256249253+1.61%145,00055億7926万-11.23%44.791.19
05/01253255244249-1.19%393,60054億9105万-13.24%44.081.18
04/30262265248252-3.82%347,60055億5721万-12.5%44.611.19
04/28268268261262-2.6%148,40057億7773万-9.34%46.381.24
04/25269272267269-0.74%126,80059億3210万-7.24%47.621.27
04/24267276264271+2.65%255,30059億7620万-6.23%47.981.28
04/232622692602640%352,40058億2184万-8.97%46.741.25
04/22279282262264-4.69%944,10058億2184万-9.28%46.741.25
04/212832952732770%769,70061億852万-5.14%49.041.31
04/18281283275277-1.07%181,10061億852万-5.14%49.041.31
04/17289289273280-1.75%540,50061億7467万-4.44%49.571.32
04/16267288267285+6.34%651,60062億8494万-3.06%50.461.35
04/15269272265268+0.75%540,10059億1005万-9.15%47.451.27
04/142622752622660%952,40058億6594万-10.14%47.091.26
04/11267269259266-2.56%1,380,00058億6594万-10.74%47.091.26
04/10308320268273-20.41%3,924,90060億2031万-9%48.331.29
04/09327343325343+2.39%1,004,60075億6398万+13.95%60.721.62
04/08320352315335+5.68%1,808,40073億8756万+11.67%59.311.58