株価チャート

2014/03/19～2014/07/17

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
07/17624628620623+0.65%2,818,6003746億6466万0%-0.94
07/16633634617619-2.21%3,835,6003722億5911万-0.32%-0.93
07/15640643630633-0.16%2,578,6003806億7854万+2.26%-0.95
07/14631640628634+0.79%2,901,6003812億7992万+2.76%-0.96
07/11616632616629+2.44%4,722,2003782億7298万+2.11%-0.95
07/10626627613614-1.44%1,977,2003692億5217万-0.16%-0.93
07/09625629619623-1.74%2,273,4003746億6466万+1.3%-0.94
07/08614638613634+2.59%4,094,9003812億7992万+3.09%-0.96
07/07629630615618-2.06%3,621,9003716億5772万+0.65%-0.93
07/04650651623631-2.02%4,003,6003794億7576万+2.77%-0.95
07/03651653642644-0.92%2,402,0003872億9380万+5.23%-0.97
07/02644659642650+2.52%5,829,1003909億213万+6.73%-0.98
07/01629662625634+1.93%7,737,6003812億7992万+4.79%-0.96
06/30617626611622+1.3%2,598,5003740億6327万+3.32%-0.94
06/27615623606614-1.29%2,812,0003692億5217万+2.5%-0.93
06/26633638620622-1.58%3,104,7003740億6327万+4.19%-0.94
06/25627639626632-0.32%3,261,7003800億7715万+6.22%-0.95
06/24629642621634-0.63%4,422,3003812億7992万+7.09%-0.96
06/23652656631638-3.19%5,560,0003836億8548万+8.5%-0.96
06/20635667621659+5.1%14,879,4003963億1462万+13.23%-0.99
06/19610636606627+3.13%10,167,1003770億7021万+8.85%-0.95
06/18591609585608+5.37%8,319,5003656億4384万+5.74%-0.92
06/17579585572577+0.35%3,716,2003470億81万+0.35%-0.87
06/16589601574575-1.71%7,128,2003457億9804万-0.17%-0.87
06/13558585558585+3.91%9,159,0003518億1192万+1.39%-0.88
06/12557565550563-0.35%6,448,1003385億8138万-2.76%-0.85
06/11589591562565-4.4%7,928,7003397億8416万-2.75%-0.85
06/10611614588591-3.27%4,853,0003554億2024万+1.2%-0.89
06/09615627609611-0.49%6,001,2003674億4800万+4.27%-0.92
06/06613617607614+1.32%5,107,1003692億5217万+4.78%-0.93
06/05621625602606-2.42%5,194,5003644億4106万+3.24%-0.91
06/04625625616621+0.81%3,562,9003734億6188万+5.43%-0.94
06/03615629614616+1.65%9,960,5003704億5494万+3.18%-0.93
06/02595609588606+2.54%8,809,5003644億4106万+0.33%-0.91
05/30577595575591+3.32%37,853,7003554億2024万-3.27%-0.89
05/29549577546572+3.44%8,106,0003439億9387万-7.44%-0.86
05/28550556543553+1.1%4,788,3003325億6750万-11.94%-0.83
05/27556561547547-2.32%4,779,9003289億5918万-14.26%-0.82
05/26568575555560+0.9%4,824,7003367億7722万-13.58%-0.84
05/23568569547555-1.77%5,661,0003337億7028万-15.53%-0.84
05/22565575552565+1.25%8,222,4003397億8416万-15.17%-0.85
05/21524563518558+6.08%11,481,9003355億7444万-17.21%-0.84
05/20520545509526+5.2%12,066,8003163億3003万-22.99%-0.79
05/19525533499500-3.47%11,482,0003006億9395万-27.95%-0.75
05/16539560507518-12.05%33,897,8003115億1893万-26.63%-0.78
05/15600606581589-1.67%10,923,3003542億1747万-17.85%-0.89
05/14603604591599-0.5%9,205,9003602億3135万-17.38%-0.9
05/13612614596602-0.17%7,200,9003620億3551万-17.98%-0.91
05/12631633601603-5.04%6,978,1003626億3690万-18.62%-0.91
05/09631638630635+0.16%4,433,0003818億8131万-14.99%-0.96
05/08635643628634+1.28%5,392,5003812億7992万-15.47%-0.96
05/07631636623626-0.79%5,985,6003764億6882万-16.98%-0.94
05/02629649628631+0.64%9,626,2003794億7576万-16.75%-0.95
05/01620636617627-0.48%14,326,7003770億7021万-17.72%-0.95
04/30680681605630-6.25%30,057,8003788億7437万-17.75%-0.95
04/28715722672672-15.89%50,432,3004041億3266万-12.73%-1.01
04/257998057977990%7,271,4004805億893万+3.63%-1.2
04/24784804783799+2.04%8,691,2004805億893万+3.9%-1.2
04/23790791775783+0.77%7,680,9004708億8672万+1.95%-1.18
04/22818823772777-4.78%7,955,7004672億7839万--1.17
04/21832836808816+0.87%11,351,4004907億3252万--1.23
04/18797816792809+2.28%6,601,3004865億2281万--1.22
04/17791804774791+0.38%4,560,9004756億9782万--1.19
04/16778791773788+3.14%4,929,3004738億9366万--1.19
04/15782787750764-1.67%4,542,2004594億6035万--1.15
04/14784788773777-1.02%4,405,6004672億7839万--1.17
04/11766793743785-1.01%6,687,1004720億8950万--1.18
04/108008047887930%8,748,7004769億60万--1.2
04/097808017777930%10,938,5004769億60万--1.2
04/08799807787793-1.86%6,600,6004769億60万--1.2
04/07816828794808-0.37%16,160,9004859億2142万--1.22
04/04773820766811+3.84%19,911,6004877億2558万--1.22
04/03755796755781+3.86%19,654,4004696億8394万--1.18
04/02723756719752+4.74%10,147,7004522億4370万--1.13
04/01714721712718-0.42%3,607,7004317億9651万--1.08
03/31732734711721-1.1%5,181,3004336億67万-15.081.08
03/28727746721729+0.28%5,298,7004384億1177万-15.251.1
03/277157297127270%3,547,5004372億900万-15.21.09
03/267357377137270%6,965,4004372億900万-15.21.09
03/25700733700727+2.25%9,982,8004372億900万-15.21.09
03/24742748705711-6.08%10,854,1004275億8679万-14.871.07
03/20790792733757-0.79%27,545,3004552億5064万-15.831.14
03/197697807067630%96,057,6004588億5896万-15.961.15