株価チャート

2014/03/14～2014/08/07

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
08/07185185182182-1.09%1,10018億2957万-1.09%-0.43
08/061831841821840%90018億4967万0%-0.44
08/05183184183184-0.54%3,60018億4967万0%-0.44
08/04183185183185+1.09%3,40018億5973万+0.54%-0.44
08/01184184183183-0.54%1,50018億3962万-0.54%-0.43
07/31184189184184-2.13%4,50018億4967万-0.54%-0.44
07/30189189188188+0.53%90018億8988万+1.62%-0.45
07/29187187187187-0.53%1,00018億7983万+1.08%-0.44
07/28187188187188+1.08%2,00018億8988万+1.62%-0.45
07/251861891861860%9,50018億6978万+1.09%-0.44
07/24184186184186+1.09%2,40018億6978万+1.09%-0.44
07/23184185184184+0.55%3,90018億4967万-0.54%-0.44
07/22184185183183-0.54%3,40018億3962万-1.08%-0.43
07/18185188183184-0.54%4,60018億4967万-0.54%-0.44
07/17185186184185+0.54%2,40018億5973万0%-0.44
07/161851861831840%2,00018億4967万-0.54%-0.44
07/15182184182184+1.1%3,70018億4967万-0.54%-0.44
07/141821821811820%7,30018億2957万-1.62%-0.43
07/11184185182182-0.55%7,00018億2957万-2.15%-0.43
07/101831831831830%2,50018億3962万-1.61%-0.43
07/09183184182183-0.54%6,10018億3962万-1.61%-0.43
07/08184185182184+0.55%13,50018億4967万-1.08%-0.44
07/071831841831830%2,40018億3962万-1.08%-0.43
07/041841851821830%3,80018億3962万-1.61%-0.43
07/03183183183183-1.08%4,60018億3962万-1.61%-0.43
07/02185185183185+1.65%3,90018億5973万-0.54%-0.44
07/01183183182182-0.55%9,60018億2957万-2.15%-0.43
06/30186190183183-3.17%11,30018億3962万-1.08%-0.43
06/27192192188189-1.56%13,30018億9994万+2.16%-0.45
06/26186192186192+3.23%47,20019億3009万+3.78%-0.46
06/25185187183186+0.54%46,90018億6978万+1.09%-0.44
06/241831861831850%12,10018億5973万+1.09%-0.44
06/23186186184185-0.54%12,70018億5973万+1.09%-0.44
06/201851861851860%4,80018億6978万+2.2%-0.44
06/19187187186186-0.53%2,40018億6978万+2.2%-0.44
06/181871881861870%3,10018億7983万+2.75%-0.44
06/17189189187187-1.06%4,60018億7983万+2.75%-0.44
06/161891891871890%5,00018億9994万+3.85%-0.45
06/131891891871890%1,70018億9994万+3.85%-0.45
06/12189189187189+0.53%4,70018億9994万+3.85%-0.45
06/11181189181188+2.17%6,20018億8988万+3.3%-0.45
06/10189189184184-1.08%13,80018億4967万+1.1%-0.44
06/09184186182186+1.09%4,90018億6978万+1.64%-0.44
06/06183184181184+2.22%2,60018億4967万+0.55%-0.44
06/05180183180180-1.64%3,20018億946万-1.64%-0.43
06/04182184182183+0.55%1,60018億3962万0%-0.43
06/03187187182182-2.67%6,70018億2957万-1.09%-0.43
06/02183187183187+1.08%1,50018億7983万+1.63%-0.44
05/30183187179185+1.65%4,90018億5973万+0.54%-0.44
05/291801821771820%2,90018億2957万-1.09%-0.43
05/28178182175182+2.25%3,40018億2957万-1.62%-0.43
05/27182182178178-2.2%8,70017億8936万-3.78%-0.42
05/26179182176182+1.68%2,50018億2957万-1.62%-0.43
05/23175179172179+5.92%3,30017億9941万-3.76%-0.42
05/22169174169169-2.31%3,60016億9888万-9.14%-0.4
05/21168174168173+2.98%8,50017億3909万-7.49%-0.41
05/20168169166168-4%12,90016億8883万-10.64%-0.4
05/19179179173175-3.31%4,50017億5920万-7.41%-0.42
05/16182184172181-2.16%13,90018億1952万-4.74%-0.43
05/151861861831850%13,30018億5973万-2.63%-0.44
05/14187187185185-1.6%7,40018億5973万-3.14%-0.44
05/131931931871880%6,70018億8988万-1.57%-0.45
05/12189189187188-0.53%1,30018億8988万-2.08%-0.45
05/09190191189189+0.53%1,20018億9994万-1.56%-0.45
05/08193194187188-1.05%3,60018億8988万-2.59%-0.45
05/07188190188190-2.06%2,30019億999万-1.55%-0.45
05/02190194186194+2.11%7,30019億5020万0%-0.46
05/011881901831900%17,00019億999万-2.06%-0.45
04/30194194190190+0.53%2,10019億999万-2.06%-0.45
04/28190192189189-1.56%3,10018億9994万-2.58%-0.45
04/25189197189192+1.05%3,90019億3009万-1.54%-0.46
04/24190191190190-1.04%3,20019億999万-2.06%-0.45
04/23190192190192+1.59%2,70019億3009万-1.54%-0.46
04/22193195189189-1.56%7,30018億9994万-3.08%-0.45
04/21190192190192+1.59%4,80019億3009万-1.54%-0.46
04/18189189189189-0.53%30018億9994万-3.08%-0.45
04/17191191190190-0.52%4,60019億999万-3.06%-0.45
04/16190191190191+1.06%1,10019億2004万-2.55%-0.45
04/15190195186189+1.61%3,40018億9994万-3.57%-0.45
04/14194195183186-3.13%7,00018億6978万-5.58%-0.44
04/11195195191192-1.54%6,40019億3009万-2.54%-0.46
04/10196200195195-0.51%1,30019億6025万-1.02%-0.46
04/09200200195196-0.51%4,40019億7030万-1.01%-0.47
04/08195198195197-1.01%11,00019億8036万-0.51%-0.47
04/07197200197199+1.02%40020億46万+0.51%-0.47
04/04201202197197-1.99%10,70019億8036万-0.51%-0.47
04/03203205201201-0.99%13,80020億2057万+1.52%-0.48
04/02205205203203+0.5%5,40020億4067万+3.05%-0.48
04/01200203200202+2.02%12,10020億3062万+2.54%-0.48
03/31197198197198-1%1,30019億9041万+0.51%-0.47
03/28199200199200+2.04%1,70020億1052万+1.52%-0.47
03/27196196194196-2%1,00019億7030万-0.51%-0.47
03/26198200198200+3.09%5,10020億1052万+1.52%-0.47
03/25197197194194-1.52%30019億5020万-1.52%-0.46
03/24192199192197+5.91%7,70019億8036万0%-0.47
03/20193195186186-3.63%14,80018億6978万-5.58%-0.44
03/19193195191193-1.03%7,40019億4015万-2.53%-0.46
03/181951981931950%1,80019億6025万-2.01%-0.46
03/17198198193195-2.5%2,20019億6025万-2.01%-0.46
03/142002002002000%1,20020億1052万+0.5%-0.47