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
2014
06/30738760738760+2.15%16,100112億7790万+0.8%4.840.5
06/27770770736744-3.5%39,700110億4047万-0.8%4.740.49
06/26769775740771+0.39%41,400114億4113万+3.07%4.910.5
06/25775776767768-1.16%26,100113億9662万+3.23%4.890.5
06/24777787768777-0.38%22,700115億3017万+5%4.950.51
06/23775784770780+1.3%31,800115億7469万+5.98%4.970.51
06/20790795761770-3.27%73,800114億2629万+5.48%4.910.5
06/19797806789796-1.61%82,400118億1212万+9.49%5.070.52
06/18808819794809-0.25%66,500120億503万+12.05%5.150.53
06/17801816796811+1.5%56,300120億3471万+13.11%5.170.53
06/16805825795799-0.87%128,300118億5663万+12.38%5.090.52
06/13783818765806+3.07%194,400119億6051万+14.49%5.140.53
06/12719782711782+8.76%161,500116億437万+12.03%4.980.51
06/11737748719719-2.04%67,700106億6949万+3.75%4.580.47
06/10739739718734-0.68%47,600108億9208万+6.38%4.680.48
06/09730739713739+3.65%65,600109億6627万+7.57%4.710.48
06/06736736710713-1.11%51,700105億8045万+4.24%4.540.47
06/05746748718721-2.3%46,100106億9917万+5.87%4.590.47
06/04745745732738-1.6%42,300109億5143万+8.85%4.70.48
06/037657657387500%76,600111億2951万+11.11%4.780.49
06/02728759708750+5.04%114,200111億2951万+11.77%4.780.49
05/30717730714714-0.42%44,600105億9529万+6.89%4.550.47
05/29705726700717+1.7%83,800106億3981万+7.5%4.570.47
05/28678710675705+5.38%107,800104億6174万+5.86%4.490.46
05/27675679669669-0.74%13,80099億2752万+0.6%4.260.44
05/26679683668674-0.44%19,400100億172万+1.51%4.290.44
05/23684684670677-0.73%20,300100億4623万+2.11%4.310.44
05/22671682667682+2.1%26,200101億2043万+3.18%4.350.44
05/21667668650668-0.15%21,60099億1268万+1.06%4.260.44
05/20647670647669+3.4%13,20099億2752万+1.52%4.260.44
05/19678682643647-4.85%38,30096億105万-1.82%4.120.42
05/16668686667680-1.16%54,600100億9075万+2.87%4.330.44
05/15680691658688+1.18%40,400102億947万+4.72%4.380.45
05/14642699637680+4.29%118,000100億9075万+3.98%4.330.44
05/13636653636652+2.68%20,30096億7525万+0.15%4.150.43
05/12654654630635-2.91%25,10094億2298万-2.16%4.050.41
05/09650664641654+0.93%16,80097億493万+0.77%4.170.43
05/086526546426480%17,70096億1589万0%4.130.42
05/07655655642648-1.52%19,70096億1589万+0.15%4.130.42
05/02665670649658-2.52%45,30097億6429万+1.86%4.190.43
05/01717719661675+7.83%198,000100億1656万+4.98%4.30.44
04/30641642620626-2.03%25,10092億8943万-2.19%3.990.41
04/28664664628639-3.77%37,70094億8234万+0.16%4.070.42
04/25665670656664-0.15%23,30098億5332万+4.24%4.230.43
04/24666680661665-1.48%19,70098億6816万+4.89%4.240.43
04/23691692663675-2.32%33,800100億1656万+6.8%4.30.44
04/22700700680691+0.88%34,900102億5399万+9.68%4.40.45
04/21699704669685+0.15%71,400101億6495万+9.25%4.360.45
04/18639684639684+6.05%56,400101億5011万+9.44%4.360.45
04/17640680633645+0.78%75,60095億7138万+3.2%4.110.42
04/16640645626640+0.31%47,70094億9718万+1.91%4.080.42
04/15656673620638-4.06%71,90094億6750万+1.11%4.070.42
04/14630685630665+6.57%116,20098億6816万+4.89%4.240.43
04/11631648611624-7%134,10092億5975万-2.04%3.980.41
04/10761790666671-2.89%1,002,40099億5720万+4.68%4.280.44
04/09601691601691+16.92%302,600102億5399万+7.47%4.40.45
04/08606606586591-0.84%24,90087億7005万-8.23%3.770.39
04/07615617595596-2.61%23,40088億4425万-8.17%3.80.39
04/04610616609612+0.82%18,10090億8168万-6.56%3.90.4
04/03635635606607-4.11%33,40090億748万-8.03%3.870.4
04/02630635626633+2.1%22,30093億9330万-4.95%4.030.41
04/01624630616620-1.12%13,20092億39万-7.6%3.950.4
03/31626627617627+0.64%7,20093億427万-7.25%3.990.41
03/28599633599623+4.01%33,50092億4491万-8.38%3.970.41
03/27580600570599+3.63%20,40088億8877万-12.43%3.820.39
03/26583592578578-2.03%14,90085億7714万-16.23%3.680.38
03/25583600582590-1.99%19,10087億5521万-15.23%3.760.38
03/24591609590602+2.56%12,70089億3328万-14.12%3.840.39
03/20605612582587-5.32%38,00087億1069万-16.86%3.740.38
03/19633633610620-1.43%20,60092億39万-12.92%3.950.4
03/18640646621629+1.45%22,30093億3395万-12.52%4.010.41
03/17637649607620-2.52%39,50092億39万-14.36%3.950.4
03/14651663620636-7.02%116,80094億3782万-12.88%4.050.41
03/13705705682684-3.25%39,000101億5011万-6.68%4.360.45
03/12711716704707-1.53%31,600104億9141万-3.68%4.50.46
03/11736736716718-1.1%19,100106億5465万-2.05%4.570.47
03/10730748725726-0.68%25,600107億7336万-1.09%4.630.47
03/07737742724731-0.54%31,900108億4756万-1.08%4.660.48
03/06731749724735+2.23%32,800109億692万-1.21%4.680.48
03/05731732712719+0.84%30,800106億6949万-4.01%4.580.47
03/04701721701713-0.14%38,900105億8045万-5.06%4.540.47
03/03733733698714-3.25%67,900105億9529万-4.67%4.550.47
02/28737745732738-1.07%43,400109億5143万-1.47%4.70.48
02/27762762741746-1.58%35,800110億7015万-0.4%4.750.49
02/26763782755758-0.92%72,700112億4822万+1.07%4.830.49
02/25743773738765+5.08%85,500113億5210万+2%4.870.5
02/24737737723728+0.14%23,700108億304万-2.8%4.640.47
02/21735739720727+0.14%38,100107億8820万-2.81%4.630.47
02/20749749717726-3.07%38,500107億7336万-2.68%4.630.47
02/19727758727749+1.49%36,200111億1467万+0.54%4.770.49
02/18730744719738+3.36%36,300109億5143万-0.14%4.70.48
02/17714730701714-0.83%31,900105億9529万-2.86%4.550.47
02/14745747689720-1.64%74,600106億8433万-1.5%4.590.47
02/13788795732732-9.07%124,200108億6240万+0.83%4.660.48
02/12793818776805+5.5%94,500119億4567万+11.81%5.130.53
02/10754793752763+2.28%106,000113億2242万+7.31%4.860.5
02/07760760735746+2.19%44,800110億7015万+6.12%4.750.49
02/06705745701730+4.89%71,900108億3272万+4.89%4.650.48
02/05715725683696+1.46%115,300103億2818万+1.16%4.430.45
02/04675724644686-9.14%171,800101億7979万+0.59%4.370.45