株価チャート

2014/01/08～2014/06/04

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
06/04441441433435+0.23%9,30042億101万-8.61%-0.52
06/03427437427434+2.12%8,90041億9135万-9.77%-0.52
06/02423427421425+0.24%5,70041億443万-12.73%-0.51
05/30426433423424+0.71%9,50040億9478万-14%-0.51
05/29427427420421+0.48%3,90040億6580万-15.63%-0.5
05/28420423418419-0.71%4,80040億4649万-17.03%-0.5
05/27422428415422-1.17%14,80040億7546万-17.58%-0.5
05/26419427404427+2.15%18,00041億2375万-17.57%-0.51
05/23420421414418-0.48%7,00040億3683万-20.23%-0.5
05/22418421412420+2.44%10,70040億5615万-20.75%-0.5
05/21414415409410-0.97%9,20039億5957万-23.65%-0.49
05/20411415405414+1.22%18,80039億9820万-23.76%-0.49
05/19413417408409-0.49%23,80039億4991万-25.64%-0.49
05/16420421408411-3.75%40,70039億6923万-26.21%-0.49
05/15425427413427-8.17%139,90041億2375万-24.16%-0.51
05/14485485465465-17.7%107,70044億9073万-18.28%-0.56
05/135655665655650%2,30054億5648万-1.57%-0.67
05/12566569565565-0.18%3,30054億5648万-1.74%-0.67
05/09565567565566+0.18%1,40054億6614万-1.74%-0.68
05/08568569565565-0.18%3,00054億5648万-1.91%-0.67
05/07571572566566-0.18%1,20054億6614万-1.91%-0.68
05/02570570566567-1.22%3,80054億7580万-1.73%-0.68
05/01573574570574+0.7%2,80055億4340万-0.69%-0.69
04/30573575570570-0.18%2,50055億477万-1.38%-0.68
04/28574578571571-0.35%6,30055億1443万-1.38%-0.68
04/25580580573573-0.87%4,10055億3374万-1.04%-0.68
04/24579579575578-0.17%1,10055億8203万-0.34%-0.69
04/23579579579579+0.7%10055億9169万-0.34%-0.69
04/22582582575575-0.86%1,40055億5306万-1.03%-0.69
04/21577580576580+0.52%3,90056億135万-0.34%-0.69
04/18575577574577+0.35%1,90055億7237万-0.86%-0.69
04/17578578575575+0.35%1,00055億5306万-1.2%-0.69
04/16575579572573-1.21%2,00055億3374万-1.72%-0.68
04/15577580574580+0.35%2,30056億135万-0.68%-0.69
04/14572578572578+0.52%90055億8203万-1.03%-0.69
04/11578579571575-0.69%11,10055億5306万-1.71%-0.69
04/105825825795790%2,80055億9169万-1.03%-0.69
04/09580585578579-0.34%5,20055億9169万-1.03%-0.69
04/085825885805810%4,10056億1100万-0.68%-0.69
04/07581583580581-0.17%2,00056億1100万-0.68%-0.69
04/045825825825820%70056億2066万-0.51%-0.69
04/035895895785820%8,10056億2066万-0.51%-0.69
04/025825825805820%2,30056億2066万-0.51%-0.69
04/01579582579582+0.52%1,90056億2066万-0.68%-0.69
03/31579583578579+0.17%4,20055億9169万-1.19%-0.68
03/28581582578578-0.52%2,60055億8203万-1.37%-0.67
03/27580582580581+0.87%2,10056億1100万-1.02%-0.68
03/26583592576576-2.04%7,40055億6272万-1.87%-0.67
03/25589590580588-0.17%4,60056億7861万0%-0.69
03/24582592582589-0.34%5,00056億8826万0%-0.69
03/20597598571591-1.01%9,40057億758万+0.17%-0.69
03/19595597593597+0.67%2,80057億6552万+1.02%-0.7
03/185935965825930%6,40057億2689万+0.34%-0.69
03/17580593580593+2.77%6,20057億2689万+0.17%-0.69
03/14581582577577-1.37%4,50055億7237万-2.53%-0.67
03/13586586581585-0.68%4,20056億4963万-1.35%-0.68
03/12585589584589-0.67%2,10056億8826万-0.84%-0.69
03/11586593584593+0.34%3,00057億2689万-0.17%-0.69
03/10587591585591-0.34%2,60057億758万-0.67%-0.69
03/07593594590593+1.37%2,60057億2689万-0.67%-0.69
03/06580589580585+0.86%2,20056億4963万-2.34%-0.68
03/05580584577580-0.51%2,20056億135万-3.81%-0.68
03/045835895765830%3,40056億3032万-3.8%-0.68
03/03582583581583+0.17%3,40056億3032万-4.43%-0.68
02/28584586581582-0.17%3,30056億2066万-5.52%-0.68
02/275855855825830%2,80056億3032万-5.66%-0.68
02/26584586582583-0.17%4,70056億3032万-5.97%-0.68
02/255855885805840%8,70056億3998万-6.11%-0.68
02/24586589584584-0.85%3,20056億3998万-6.41%-0.68
02/21613613588589-1.51%16,10056億8826万-5.76%-0.69
02/20593600593598+0.84%3,80057億7518万-4.63%-0.7
02/19602603593593-1.33%9,10057億2689万-5.57%-0.69
02/18603603595601-0.17%6,80058億415万-4.6%-0.7
02/17614614600602-1.95%3,80058億1381万-4.6%-0.7
02/14628628612614+0.49%4,30059億2970万-2.69%-0.72
02/13608620608611+0.49%5,60059億73万-3.32%-0.71
02/126156156086080%5,60058億7176万-3.95%-0.71
02/10611612608608-0.16%4,80058億7176万-4.1%-0.71
02/07607620607609+0.5%5,60058億8141万-3.94%-0.71
02/06610616601606+1%3,40058億5244万-4.42%-0.71
02/05622628596600+3.09%12,30057億9450万-5.51%-0.7
02/04598598580582-4.75%32,70056億2066万-8.63%-0.68
02/03632633611611-4.83%31,30059億73万-4.38%-0.71
01/31665666635642-3.46%15,90062億11万-0.16%-0.75
01/306656706606650%9,80064億2223万+3.1%-0.78
01/29676679665665-1.34%17,40064億2223万+2.78%-0.78
01/28664680660674+1.81%27,90065億915万+4.01%-0.79
01/27695720662662-10.05%165,20063億9326万+2.16%-0.77
01/24721736710736+15.72%134,00071億792万+13.23%-0.86
01/236386406366360%4,50061億4217万-2%-0.74
01/22634638634636+0.32%3,10061億4217万-2.45%-0.74
01/21630637629634+0.79%14,30061億2285万-3.06%-0.74
01/20630630626629+0.96%8,50060億7456万-4.12%-0.73
01/17622624621623-0.95%6,10060億1662万-5.32%-0.73
01/16632632628629-0.47%6,40060億7456万-4.7%-0.73
01/15631633630632+0.32%9,20061億354万-4.39%-0.74
01/14629633627630+1.12%9,10060億8422万-4.69%-0.73
01/10625627623623+0.32%5,50060億1662万-5.61%-0.73
01/09620625620621-0.48%8,00059億9730万-5.77%-0.72
01/08628634622624-1.27%10,70060億2628万-5.31%-0.73