株価チャート

2014/03/17~2014/08/08

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
08/08114114110112-2.61%1,094,000181億3896万-3.45%-0.76
08/07112116110115+2.68%1,402,000186億2482万-1.71%-0.78
08/06114115111112-1.75%665,000181億3896万-4.27%-0.76
08/05114116113114+0.88%827,000184億6287万-3.39%-0.77
08/04115115112113-1.74%501,000183億91万-5.04%-0.77
08/01117117114115-4.17%1,714,000186億2482万-3.36%-0.78
07/31118120118120+1.69%1,229,000194億3460万+0.84%-0.81
07/30120121118118-1.67%802,000191億1069万-0.84%-0.8
07/291211211191200%699,000194億3460万+1.69%-0.81
07/28121122119120-0.83%762,000194億3460万+1.69%-0.81
07/25118121117121+2.54%686,000195億9655万+2.54%-0.82
07/24121121117118-1.67%960,000191億1069万+0.85%-0.8
07/23120122119120+0.84%1,133,000194億3460万+2.56%-0.81
07/22117120117119+2.59%1,368,000192億7264万+2.59%-0.81
07/181151161141160%1,022,000187億8678万0%-0.79
07/17115118115116+1.75%2,633,000187億8678万0%-0.79
07/161141161141140%1,243,000184億6287万-0.87%-0.77
07/15113115113114+2.7%1,081,000184億6287万-0.87%-0.77
07/14112113110111-0.89%1,381,000179億7700万-3.48%-0.75
07/11113114111112-3.45%967,000181億3896万-2.61%-0.76
07/10116119114116+0.87%1,860,000187億8678万+0.87%-0.79
07/09116117114115-2.54%1,722,000186億2482万+0.88%-0.78
07/08120120117118-2.48%1,053,000191億1069万+3.51%-0.8
07/07122122120121-0.82%624,000195億9655万+7.08%-0.82
07/04125125121122-0.81%874,000197億5851万+7.96%-0.83
07/03123124121123-0.81%1,826,000199億2046万+9.82%-0.83
07/02128129124124-3.13%1,784,000200億8242万+11.71%-0.84
07/01128129126128-0.78%2,013,000207億3024万+16.36%-0.87
06/30120129120129+7.5%4,025,000208億9219万+18.35%-0.84
06/27116121115120+3.45%3,355,000194億3460万+11.11%-0.78
06/26115116114116+1.75%952,000187億8678万+7.41%-0.76
06/25113116113114+0.88%3,200,000184億6287万+6.54%-0.74
06/24111113110113+2.73%1,184,000183億91万+5.61%-0.74
06/23109111108110+1.85%1,143,000178億1505万+3.77%-0.72
06/201091101081080%443,000174億9114万+1.89%-0.7
06/19110110108108-1.82%951,000174億9114万+1.89%-0.7
06/18108110108110+0.92%561,000178億1505万+4.76%-0.72
06/17109110108109-0.91%455,000176億5309万+3.81%-0.71
06/16109111109110+0.92%812,000178億1505万+4.76%-0.72
06/13106110106109+1.87%1,380,000176億5309万+3.81%-0.71
06/12108108106107-0.93%723,000173億2918万+2.88%-0.7
06/11109109107108-1.82%829,000174億9114万+3.85%-0.7
06/10111112108110-0.9%1,320,000178億1505万+5.77%-0.72
06/09109111108111+3.74%2,606,000179億7700万+5.71%-0.72
06/06106108105107+1.9%1,868,000173億2918万+1.9%-0.7
06/05107107104105-0.94%1,110,000170億527万0%-0.68
06/04105108105106+0.95%1,474,000171億6723万+0.95%-0.69
06/03105107104105+1.94%1,534,000170億527万-0.94%-0.68
06/02102104101103+1.98%2,380,000166億8136万-2.83%-0.67
05/30102103100101-0.98%2,007,000163億5745万-5.61%-0.66
05/29104104102102-2.86%3,091,000165億1941万-5.56%-0.67
05/28104106103105+0.96%3,343,000170億527万-3.67%-0.68
05/27111111104104-6.31%6,415,000168億4332万-5.45%-0.68
05/26115116111111+6.73%8,942,000179億7700万0%-0.72
05/23104104103104+0.97%631,000168億4332万-6.31%-0.68
05/22102104101103+1.98%959,000166億8136万-8.04%-0.67
05/2199101981010%1,152,000163億5745万-10.62%-0.66
05/209810397101+3.06%1,254,000163億5745万-11.4%-0.66
05/191031039798-2.97%1,630,000158億7159万-15.52%-0.64
05/16103103101101-2.88%820,000163億5745万-13.68%-0.66
05/15102104102104+0.97%836,000168億4332万-12.61%-0.68
05/14104104102103-0.96%883,000166億8136万-14.17%-0.67
05/131041061041040%1,275,000168億4332万-14.75%-0.68
05/121041061021040%2,447,000168億4332万-16.13%-0.68
05/091031041011040%2,298,000168億4332万-17.46%-0.68
05/08109109102104-3.7%4,466,000168億4332万-18.75%-0.68
05/07114114108108-6.9%3,585,000174億9114万-16.28%-0.7
05/02115117115116+1.75%1,022,000187億8678万-11.45%-0.76
05/011141151121140%2,024,000184億6287万-13.64%-0.74
04/301161161141140%1,351,000184億6287万-14.29%-0.74
04/28117117114114-4.2%1,101,000184億6287万-14.93%-0.74
04/251181201181190%943,000192億7264万-11.85%-0.78
04/24121122119119-1.65%1,989,000192億7264万-12.5%-0.78
04/23121122118121+0.83%2,026,000195億9655万-12.32%-0.79
04/22123123120120-3.23%1,689,000194億3460万-13.67%-0.78
04/21127127122124-2.36%2,468,000200億8242万-11.43%-0.81
04/18128128125127-1.55%1,830,000205億6828万-9.29%-0.83
04/171301341281290%2,114,000208億9219万-8.51%-0.84
04/16127130127129+2.38%1,105,000208億9219万-9.15%-0.84
04/15128129126126-0.79%1,034,000204億633万-12.5%-0.82
04/14127128126127-1.55%1,367,000205億6828万-12.41%-0.83
04/11125129123129-0.77%1,655,000208億9219万-12.24%-0.84
04/10135136130130-2.26%3,705,000210億5415万-12.16%-0.85
04/09140141132133-6.99%4,271,000215億4001万-10.74%-0.87
04/08144145142143-2.05%1,216,000231億5956万-4.67%-0.93
04/07145148145146-2.01%1,507,000236億4543万-2.67%-0.95
04/04148149146149+0.68%741,000241億3129万-0.67%-0.97
04/031491501461480%1,724,000239億6934万-1.33%-0.97
04/02152155148148-2.63%1,762,000239億6934万-1.33%-0.97
04/01149155147152+2.7%2,096,000246億1716万+1.33%-0.99
03/31146150145148+2.78%2,521,000239億6934万-1.33%-0.95
03/281441451421440%898,000233億2152万-4%-0.92
03/27137146136144+2.86%1,623,000233億2152万-4%-0.92
03/26143146138140-1.41%1,844,000226億7370万-6.67%-0.9
03/25146147142142-3.4%1,449,000229億9761万-5.33%-0.91
03/24142149142147+2.08%2,769,000238億738万-1.34%-0.94
03/20148149144144-4%2,142,000233億2152万-3.36%-0.92
03/19147152146150+1.35%1,953,000242億9325万+0.67%-0.96
03/18145148144148+3.5%1,012,000239億6934万-0.67%-0.95
03/17143145142143-1.38%1,404,000231億5956万-3.38%-0.91