株価チャート

2014/03/07～2014/07/31

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
07/31327332325325-2.99%5,70017億5415万-1.22%-2.92
07/30337337325335-0.3%1,90018億812万+1.82%-3.01
07/29335339330336+0.3%10,70018億1352万+2.44%-3.02
07/28349349327335+3.08%10,50018億812万+2.13%-3.01
07/25342343321325-2.69%27,50017億5415万-0.61%-2.92
07/24342342331334-2.05%5,80018億273万+2.14%-3.01
07/23335341323341+3.65%9,10018億4051万+4.6%-3.07
07/22320331320329+3.79%12,20017億7574万+0.92%-2.96
07/18318320311317-1.86%14,80017億1097万-2.76%-2.85
07/17321324319323+1.57%5,50017億4336万-0.92%-2.91
07/16317323313318+2.25%19,30017億1637万-2.75%-2.86
07/15315318308311-1.27%25,60016億7859万-4.89%-2.8
07/143133173123150%20,20017億18万-3.96%-2.83
07/11314327314315-3.08%30,20017億18万-3.96%-2.83
07/10342348320325-5.8%72,90017億5415万-0.91%-2.92
07/09372373340345-7.26%61,30018億6210万+5.18%-3.1
07/08396398367372+2.2%148,60020億783万+13.76%-3.35
07/07330370330364+9.64%233,30019億6465万+12%-3.28
07/04335340327332+1.22%44,90017億9193万+2.79%-2.99
07/03345353328328-2.67%91,60017億7034万+1.86%-2.95
07/02318339318337+5.64%56,10018億1892万+4.66%-3.03
07/01324324315319-1.54%8,10017億2177万-0.62%-2.87
06/30318324312324+3.51%6,10017億4875万+0.93%-2.92
06/27318318312313-0.95%11,70016億8938万-2.49%-2.82
06/26314336314316-0.94%33,70017億557万-1.25%-2.84
06/253153193123190%10,90017億2177万0%-2.87
06/24318328314319-1.54%15,00017億2177万+0.95%-2.87
06/23319325316324+3.18%13,50017億4875万+3.18%-2.92
06/20325325312314-0.95%7,30016億9478万+0.64%-2.83
06/193203243103170%17,30017億1097万+1.93%-2.85
06/18324326316317-4.52%10,50017億1097万+2.26%-2.85
06/17330337316332-1.48%9,20017億9193万+7.44%-2.99
06/16323337306337+3.37%37,90018億1892万+10.13%-3.03
06/133243273133260%14,50017億5955万+7.24%-2.93
06/12327329320326-0.91%8,60017億5955万+7.59%-2.93
06/113293333253290%20,80017億7574万+8.94%-2.96
06/10325331324329+1.23%15,90017億7574万+8.94%-2.96
06/09331331321325+1.25%24,80017億5415万+7.26%-2.92
06/06314326313321+1.9%15,70017億3256万+5.59%-2.89
06/053103213103150%21,50017億18万+3.62%-2.83
06/04321322312315-2.48%12,30017億18万+4.3%-2.83
06/03317326317323-0.62%19,10017億4336万+7.67%-2.91
06/02320337305325+4.5%28,10017億5415万+9.06%-2.92
05/30319322310311-2.51%13,50016億7859万+5.07%-2.8
05/293203203053190%23,80017億2177万+8.5%-2.87
05/28313320310319-0.31%16,70017億2177万+9.25%-2.87
05/27310320302320+2.89%36,80017億2716万+9.97%-2.88
05/26283321283311+9.12%75,30016億7859万+7.24%-2.8
05/23291305280285-2.06%42,10015億3825万-1.04%-2.56
05/22268330260291+11.92%196,30015億7064万+1.39%-2.62
05/21258265256260-1.89%13,30014億332万-9.41%-2.34
05/202662712572650%20,00014億3031万-7.99%-2.38
05/19297297263265-5.69%32,20014億3031万-7.99%-2.38
05/16289299279281-5.07%19,30015億1666万-2.77%-2.53
05/15281296275296-0.34%45,70015億9763万+2.42%-2.66
05/14268335268297+9.59%245,30016億302万+2.77%-2.67
05/13271277268271-2.17%24,40014億6269万-6.55%-2.44
05/12293293275277-7.05%33,80014億9507万-4.81%-2.49
05/09309309295298-4.49%64,40016億842万+2.05%-2.68
05/08339352307312-5.74%101,20016億8398万+6.85%-2.81
05/07339400331331-0.9%291,10017億8653万+13.36%-2.98
05/02340355311334-6.18%216,90018億273万+15.17%-3.01
05/01349412339356+6.91%1,925,30019億2147万+23.18%-3.2
04/30264333263333+31.62%249,10017億9733万+16.43%-3
04/28260270253253-4.17%5,00013億6554万-10.92%-2.28
04/25274274253264-3.65%7,00014億2491万-7.37%-2.38
04/24270274269274+1.48%1,60014億7888万-4.2%-2.47
04/23270270268270+1.12%4,40014億5729万-5.92%-2.43
04/22277277267267-2.55%4,50014億4110万-7.29%-2.4
04/21282285270274-5.52%21,20014億7888万-5.19%-2.47
04/18290290281290+1.4%6,00015億6524万0%-2.61
04/17271290271286+4.38%12,30015億4365万-2.05%-2.57
04/16261280260274+4.58%7,50014億7888万-6.8%-2.47
04/15269271262262-5.42%10,20014億1411万-12.08%-2.36
04/14275282271277-2.12%9,20014億9507万-7.67%-2.49
04/112702982552830%38,10015億2746万-6.29%-2.55
04/10283291282283+1.8%5,00015億2746万-6.6%-2.55
04/09290290278278-5.44%7,20015億47万-8.55%-2.5
04/08299300294294-0.34%10,40015億8683万-3.61%-2.65
04/07300303295295-3.28%3,40015億9223万-3.28%-2.65
04/04310313301305-2.24%6,90016億4620万-0.33%-2.74
04/03315320310312+1.63%9,80016億8398万+1.63%-2.81
04/02298314294307+3.72%13,70016億5700万0%-2.76
04/01303307295296-0.67%11,90015億9763万-3.9%-2.66
03/31303303292298+1.71%5,10016億842万-3.56%-2.68
03/28285294285293+1.03%7,60015億8143万-5.48%-2.64
03/27285303282290+1.75%6,70015億6524万-6.75%-2.61
03/26295312282285+1.79%25,00015億3825万-8.95%-2.56
03/25290290275280-2.44%16,80015億1127万-11.11%-2.52
03/24297297285287-2.38%14,80014億9681万-9.46%-2.5
03/20302302280294-3.61%21,70015億3332万-8.13%-2.56
03/19304344300305+4.1%61,00015億9069万-4.98%-2.65
03/18282299282293+6.93%24,90015億2811万-9.01%-2.55
03/17312312270274-11.9%46,50014億2901万-15.17%-2.38
03/14311325304311-7.16%44,90016億2198万-4.01%-2.7
03/13331343330335-1.18%23,50017億4715万+3.72%-2.91
03/12349359331339-7.12%99,90017億6802万+5.61%-2.95
03/11339407335365+11.62%400,70019億362万+14.42%-3.17
03/103383393273270%22,00017億543万+2.83%-2.84
03/07308327298327+6.17%26,80017億543万+2.83%-2.84