株価チャート

2014/03/06~2014/07/30

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
2014
07/30450450440440-2%4,80042億4930万0%-0.52
07/29432455432449+3.94%20,60043億3621万+2.05%-0.54
07/284324324304320%3,50041億7204万-1.82%-0.51
07/25435435432432-0.69%4,00041億7204万-2.04%-0.51
07/244354364354350%4,60042億101万-1.36%-0.52
07/23435436435435+0.23%3,70042億101万-1.58%-0.52
07/22438442431434-0.91%10,70041億9135万-2.03%-0.52
07/184384394364380%5,80042億2998万-1.35%-0.52
07/17441441437438-0.68%2,90042億2998万-1.35%-0.52
07/16435441435441+1.61%4,50042億5895万-0.9%-0.53
07/15432434431434+0.93%1,60041億9135万-2.25%-0.52
07/14430432430430-0.23%3,00041億5272万-3.37%-0.51
07/11433433428431-1.15%7,80041億6238万-3.15%-0.51
07/10441441435436-1.36%8,60042億1067万-2.24%-0.52
07/09444444440442-0.9%12,10042億6861万-0.9%-0.53
07/08445448444446-0.45%1,90043億724万0%-0.53
07/07445448444448+0.45%10,70043億2656万+0.67%-0.53
07/044454474444460%4,50043億724万+0.45%-0.53
07/03444448442446-0.22%4,60043億724万+0.68%-0.53
07/024484514414470%9,40043億1690万+1.13%-0.53
07/01446449445447-0.45%2,50043億1690万+1.36%-0.53
06/30445449445449+1.13%3,20043億3621万+2.05%-0.54
06/274444464424440%1,10042億8793万+1.14%-0.53
06/26444444442444+0.45%2,50042億8793万+1.37%-0.53
06/25442444441442-0.23%5,50042億6861万+1.14%-0.53
06/244444464424430%9,60042億7827万+1.61%-0.53
06/234434474434430%6,80042億7827万+1.84%-0.53
06/20455455442443-1.56%10,50042億7827万+2.07%-0.53
06/19455457450450-1.1%5,50043億4587万+4.17%-0.54
06/18454455450455-0.44%9,60043億9416万+5.57%-0.54
06/17453457448457+0.66%10,00044億1347万+5.79%-0.55
06/16468468454454+0.44%8,90043億8450万+4.13%-0.54
06/13442464440452+1.8%26,20043億6519万+2.49%-0.54
06/12440444437444+1.83%8,30042億8793万-0.22%-0.53
06/11436446436436-1.13%5,90042億1067万-3.11%-0.52
06/10450454437441-2%13,50042億5895万-3.08%-0.53
06/09440452436450+1.35%10,70043億4587万-2.17%-0.54
06/06446461439444+1.37%34,40042億8793万-4.52%-0.53
06/05436445436438+0.69%6,10042億2998万-6.81%-0.52
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