株価チャート

2014/02/04～2014/06/30

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
20157/1, 株式分割 1→2
2014
06/30370370369370+0.41%4,60045億7810万-1.47%18.760.4
06/27365370363368-0.54%23,00045億5952万-1.87%18.680.4
06/26368373362370-4.88%42,40045億8430万-1.33%18.780.4
06/25388389388389-0.13%15,80048億1971万+4.01%19.750.42
06/24388390385390+0.26%24,20048億2590万+4.42%19.770.42
06/23388390386389+0.13%13,60048億1351万+4.72%19.720.42
06/20388389382388+0.52%13,00048億732万+4.86%19.70.42
06/19385386382386+1.45%16,60047億8254万+4.61%19.60.42
06/18380385380381-0.13%88,60047億1439万+3.4%19.320.41
06/17377384377381+0.26%9,80047億2059万+3.53%19.340.41
06/16379381376380+0.66%11,00047億820万+3.54%19.290.41
06/13379379377378+0.27%10,40046億7722万+3.14%19.170.41
06/12374377373377+0.67%1,60046億6483万+2.87%19.110.4
06/113733793733740%5,40046億3386万+2.47%18.990.4
06/10375380374374-0.66%8,80046億3386万+2.47%18.990.4
06/09373378373377+1.07%17,60046億6483万+3.15%19.110.4
06/06372373368373+1.64%12,60046億1527万+2.05%18.910.4
06/05371371367367-1.08%13,60045億4093万+0.69%18.610.39
06/043713713693710%1,20045億9049万+1.79%18.810.4
06/03371371370371+0.95%7,60045億9049万+1.79%18.810.4
06/02368370366367-0.68%10,40045億4713万+0.82%18.630.39
05/30367370364370+1.09%3,00045億7810万+1.51%18.760.4
05/29367369363366-0.95%6,20045億2854万+0.41%18.560.39
05/28365370365369+1.23%15,20045億7191万+1.37%18.730.4
05/27364365362365+0.69%4,60045億1615万+0.14%18.510.39
05/26358362358362+1.4%1,60044億8518万-0.55%18.380.39
05/23356357356357+0.42%3,00044億2323万-1.92%18.120.38
05/22356356356356+0.14%2,00044億464万-2.34%18.050.38
05/21356356355355-0.7%5,20043億9845万-2.47%18.020.38
05/20357358357358-0.69%5,20044億2942万-2.05%18.150.38
05/19362362360360-0.69%3,80044億6040万-1.37%18.280.39
05/16363363362363-0.14%3,00044億9137万-0.96%18.40.39
05/15363363363363+0.28%40044億9757万-0.82%18.430.39
05/14361362361362+0.42%60044億8518万-1.36%18.380.39
05/13362370361361-0.55%6,80044億6659万-1.77%18.30.39
05/12367367362363-1.09%2,60044億9137万-1.49%18.40.39
05/09364367364367+0.69%1,00045億4093万-0.41%18.610.39
05/08370370363364-1.09%6,80045億996万-1.09%18.480.39
05/07373373368368-1.34%4,40045億5952万0%18.680.4
05/02367373367373+0.4%3,00046億2147万+1.36%18.940.4
05/01364372364372+2.06%8,40046億288万+0.95%18.860.4
04/303663683643640%9,20045億996万-1.09%18.480.39
04/28371371364364-1.89%5,60045億996万-0.82%18.480.39
04/25371371370371+1.78%4,40045億9669万+1.09%18.840.4
04/24365369365365+0.83%2,00045億1615万-0.68%18.510.39
04/23358365358362-0.55%20,40044億7898万-1.23%18.350.39
04/22367367362364-1.09%6,00045億376万-0.68%18.450.39
04/21370370368368-0.68%1,80045億5332万+0.41%18.660.4
04/18366371366370+2.07%4,80045億8430万+1.09%18.780.4
04/17375375363363-0.41%8,80044億9137万-0.96%18.40.39
04/16367367363364-0.41%1,40045億996万-0.55%18.480.39
04/15373373366366-0.41%3,00045億2854万-0.14%18.560.39
04/143693753673670%1,40045億4713万+0.27%18.630.39
04/11360369358367-1.21%6,80045億4713万+0.55%18.630.39
04/10368372367372+2.77%3,40046億288万+1.78%18.860.4
04/09368368361362-2.3%10,20044億7898万-0.96%18.350.39
04/08378378370370-2.5%5,60045億8430万+1.37%18.780.4
04/07375380372380+1.47%8,80047億200万+3.97%19.270.41
04/043723743723740%1,20046億3386万+2.75%18.990.4
04/03368375368374+1.77%2,60046億3386万+2.75%18.990.4
04/02368377368368-0.14%9,40045億5332万+0.96%18.660.4
04/01369371368368-0.14%5,00045億5952万+1.1%18.680.4
03/31369371368369-0.14%5,60045億6571万+1.24%18.710.4
03/28369369369369+0.14%3,20045億7191万+1.37%18.730.4
03/27366369360369+0.96%5,60045億6571万+1.24%18.710.4
03/26361365361365+1.53%22,20045億2235万+0.27%18.530.39
03/25360360360360+0.14%20044億5420万-1.24%18.250.39
03/24355359355359+0.84%1,20044億4801万-1.37%18.230.39
03/20358358356356-0.97%3,20044億1084万-2.2%18.070.38
03/193583603583600%1,80044億5420万-1.51%18.250.39
03/18363363357360-0.69%2,00044億5420万-1.78%18.250.39
03/17360365360362+0.56%2,80044億8518万-1.09%18.380.39
03/14361363360360-0.41%9,20044億6040万-1.64%18.280.39
03/13365365362362-0.96%3,00044億7898万-1.5%18.350.39
03/12363365363365+0.83%1,00045億2235万-0.54%18.530.39
03/11362369362362-1.09%16,40044億8518万-1.09%18.380.39
03/10364366364366+1.1%4,80045億3474万-0.27%18.580.39
03/07365368362362-0.82%17,20044億8518万-1.36%18.380.39
03/063633683633650%4,20045億2235万-0.82%18.530.39
03/053693703653650%6,20045億2235万-1.35%18.530.39
03/04370370365365+0.14%7,40045億2235万-1.88%18.530.39
03/03362367362365-0.27%4,60045億1615万-2.54%18.510.39
02/28373373366366-1.75%10,20045億2854万-2.79%18.560.39
02/27371372369372+0.54%5,40046億908万-1.85%18.890.4
02/26369370366370+0.41%7,00045億8430万-2.89%18.780.4
02/25366369365369+1.24%8,40045億6571万-3.79%18.710.4
02/24366372364364-0.68%17,20045億996万-5.7%18.480.39
02/21373373367367+0.14%1,80045億4093万-5.54%18.610.39
02/20366367366366-1.08%3,60045億3474万-6.15%18.580.39
02/19368370367370+0.68%8,80045億8430万-5.61%18.780.4
02/18367368367368+0.82%3,80045億5332万-6.49%18.660.4
02/17370370365365+0.28%3,60045億1615万-7.72%18.510.39
02/14372372364364-2.15%7,40045億376万-8.44%18.450.39
02/133703723673720%1,60046億288万-6.89%18.860.4
02/123703733693720%7,20046億288万-7.13%18.860.4
02/10371372370372+1.09%5,60046億288万-7.59%18.860.4
02/07365372365368-1.21%1,40045億5332万-8.58%18.660.4
02/06359372359372+3.19%3,80046億908万-7.69%18.890.4
02/05360375360361+0.14%7,00044億6659万-10.55%18.30.39
02/04356362354360-1.37%44,80044億6040万-10.67%18.280.39