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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
2014
06/30253257251256+0.59%283,200240億9017万-1.35%11.71.32
06/27256257250254-1.36%248,000239億4874万-1.93%11.631.31
06/26260260255258-2.46%225,600242億7874万-0.19%11.791.33
06/25268268264264-0.85%214,800248億9160万+2.33%12.091.37
06/24271271264266-0.56%203,200251億375万+3.6%12.191.38
06/23279279268268-1.29%381,600252億4518万+4.59%12.261.39
06/20260271259271+4.83%723,200255億7518万+6.37%12.421.4
06/19261265258259-0.58%327,600243億9660万+1.47%11.851.34
06/18260261258260+0.87%204,800245億3803万+2.46%11.921.35
06/17256261255258+2.18%405,200243億2589万+1.57%11.811.33
06/162532582522530%223,600238億731万-0.59%11.561.31
06/13251255251253-0.59%378,400238億731万-0.59%11.561.31
06/12258258254254-2.96%430,000239億4874万0%11.631.31
06/11257262257262+1.55%240,400246億7946万+3.46%11.981.35
06/10261261257258+0.1%190,800243億231万+1.88%11.81.33
06/09265265256258+0.1%237,200242億7874万+1.78%11.791.33
06/06256261255257+0.59%245,600242億5517万+1.68%11.781.33
06/05261262254256-1.82%312,400241億1374万+1.09%11.711.32
06/04267267259261-1.04%162,800245億6160万+3.37%11.931.35
06/03267267260263+0.48%331,200248億2089万+4.46%12.051.36
06/02253265253262+3.87%344,800247億303万+4.38%121.36
05/30254258251252-0.79%391,600237億8374万+0.9%11.551.3
05/29255255253254-0.29%149,200239億7231万+1.7%11.641.32
05/28255259254255+0.79%238,800240億4303万+2%11.681.32
05/27256256251253-1.08%273,600238億5445万+1.2%11.581.31
05/26259259253256+0.99%294,400241億1374万+2.3%11.711.32
05/23254256250253+2.12%365,600238億7803万+1.3%11.61.31
05/22248251247248+1.64%176,000233億8302万-0.4%11.351.28
05/21244246242244-0.41%221,600230億588万-2.01%11.171.26
05/20246248245245+0.51%105,600231億16万-1.61%11.221.27
05/19248249243244-1.32%205,600229億8231万-2.5%11.161.26
05/16246249244247-1.3%240,000232億8874万-1.59%11.311.28
05/15249252247250-2.34%182,000235億9517万-0.69%11.461.29
05/14250259250256+0.99%392,800241億6089万+1.28%11.731.33
05/13250255248254+3.26%572,800239億2517万-0.1%11.621.31
05/12253253245246-2.96%336,000231億7088万-4%11.251.27
05/09244257244253+2.95%445,200238億7803万-1.46%11.61.31
05/08250255246246+0.41%429,600231億9445万-5.02%11.261.27
05/07259259244245-3.83%401,600231億16万-6.13%11.221.27
05/02260272254255-2.49%678,400240億1946万-3.14%11.661.32
05/01244265238261+2.75%1,437,200246億3232万-0.67%11.961.35
04/30249256246254+3.78%605,200239億7231万-3.69%11.641.32
04/28246251240245-0.51%1,259,600231億16万-7.2%11.221.27
04/25247249245246-0.2%324,400232億1802万-7.08%11.271.27
04/24248251247247-0.4%197,600232億6516万-6.89%11.31.28
04/232492512482480%189,200233億5945万-6.51%11.341.28
04/22253255248248-1.59%272,800233億5945万-6.86%11.341.28
04/21251255251252+0.5%286,800237億3660万-5.36%11.531.3
04/18253253249251+0.5%142,000236億1874万-5.83%11.471.3
04/17252254249249-1.77%457,600235億88万-6.3%11.411.29
04/16251255246254+4.32%494,400239億2517万-4.61%11.621.31
04/15250255242243+0.52%702,400229億3516万-8.9%11.141.26
04/14247250241242-3.2%747,200228億1730万-9.7%11.081.25
04/11249254245250-2.34%706,800235億7160万-7.41%11.451.29
04/10268275254256-3.76%815,600241億3731万-5.54%11.721.32
04/09268269263266-3.1%430,800250億8018万-2.21%12.181.38
04/08275278271275-1.79%400,800258億8161万+0.92%12.571.42
04/07281285278280-1.84%281,600263億5304万+2.76%12.81.45
04/04290294285285-2.65%224,400268億4805万+4.69%13.041.47
04/03295296291293+1.04%359,600275億7877万+7.93%13.391.51
04/02295300289290-1.53%390,000272億9591万+7.22%13.261.5
04/01293297293294+1.2%332,000277億2020万+9.29%13.461.52
03/31307307289291-0.6%746,000273億9019万+8.4%13.31.5
03/28300300283292+6.37%837,600275億5520万+9.46%13.381.51
03/27274282264275+1.1%688,800259億518万+3.68%12.581.42
03/26268276268272+1.49%410,000256億2232万+2.55%12.441.41
03/25267276266268+1.42%472,400252億4518万+1.42%12.261.38
03/24251273251264+7.54%599,200248億9160万0%12.091.37
03/20254255245246-3.06%326,800231億4731万-6.65%11.241.27
03/19255258250253-0.69%208,800238億7803万-3.71%11.591.31
03/18254258252255+2.1%257,600240億4303万-3.41%11.671.32
03/17258258248250+0.91%273,200235億4802万-5.04%11.431.29
03/14254257247248-4.07%418,800233億3588万-5.89%11.331.28
03/13260265257258-1.81%255,200243億2589万-1.9%11.811.33
03/12271272261263-3.58%211,200247億7375万-0.1%12.031.36
03/11278281270273-1.98%284,800256億9304万+4.01%12.481.41
03/10279281276278-0.18%264,000262億1161万+6.51%12.731.44
03/07278282274279+0.18%267,200262億5876万+6.7%12.751.44
03/06275280275278+1.18%222,400262億1161万+6.11%12.731.44
03/05275279270275+0.09%156,400259億518万+4.87%12.581.42
03/04268275265275+0.46%512,800258億8161万+4.77%12.571.42
03/03273275263273+0.09%440,800257億6375万+4.29%12.511.41
02/28271274266273-0.09%434,400257億4018万+4.2%12.51.41
02/27260274260273+5%332,800257億6375万+3.9%12.511.41
02/26263265259260-1.98%233,200245億3803万-1.42%11.911.35
02/25267268263266+1.63%148,000250億3303万+0.19%12.161.37
02/24262269257261-0.57%190,000246億3232万-1.79%11.961.35
02/21261267259263+1.15%514,400247億7375万-1.59%12.031.36
02/20259271258260+0.39%504,000244億9089万-3.44%11.891.34
02/19260264258259-0.38%293,200243億9660万-4.17%11.851.34
02/18250263248260+3.9%222,800244億9089万-3.8%11.891.34
02/17250256249250+0.4%172,800235億7160万-7.41%11.451.29
02/14250255246249-1.58%394,800234億7731万-8.12%11.41.29
02/13255262252253-2.88%320,000238億5445万-6.64%11.581.31
02/12253265253261+3.17%342,000245億6160万-3.87%11.931.35
02/10252256249253+1.71%299,600238億731万-6.48%11.561.31
02/07247258244248+0.4%824,400234億659万-8.06%11.371.28
02/06252253243247-0.8%648,000233億1231万-8.43%11.321.28
02/05246254243249+3%675,200235億88万-7.69%11.411.29
02/04248251238242-4.44%668,400228億1730万-10.04%11.081.25