株価チャート

2014/04/08～2014/08/29

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
20173/1, 株式分割 1→2
20158/1, 株式分割 1→2
2014
08/29224226223226+1.46%29,60058億1206万-0.55%14.722
08/28220224220223+0.91%37,60057億2839万-1.55%14.511.97
08/27218221218221-4.55%126,80056億7690万-2.43%14.381.95
08/26229231228231+0.87%54,40059億4723万+2.21%15.062.05
08/252302302292290%33,60058億9574万+1.33%14.932.03
08/22230230228229-0.22%34,40058億9574万+1.78%14.932.03
08/21231231229230-0.22%20,40059億861万+2%14.972.03
08/20231231230230-0.11%26,40059億2148万+2.22%152.04
08/19232232229230+0.77%13,20059億2792万+2.79%15.012.04
08/18231231229229-0.33%28,00058億8286万+2.47%14.92.02
08/15231231229229+0.44%21,20059億217万+3.27%14.952.03
08/14230230228228+0.55%17,60058億7643万+2.82%14.882.02
08/132292292272270%15,20058億4425万+2.71%14.82.01
08/12228228224227+1.23%23,60058億4425万+2.71%14.82.01
08/11224225221224+1.7%18,00057億7345万+1.93%14.621.99
08/08222223220221-0.11%52,00056億7690万+0.23%14.381.95
08/07223223220221-0.9%20,00056億8334万+0.34%14.391.96
08/06224224223223-0.89%35,60057億3483万+1.25%14.531.97
08/05225226225225-0.55%20,00057億8632万+2.63%14.661.99
08/042262312232260%73,20058億1850万+3.67%14.742
08/01220228220226-1.2%53,60058億1850万+4.15%14.742
07/31235235228229-2.14%48,40058億8930万+5.9%14.922.03
07/30227238227234+3.31%106,40060億1803万+8.72%15.242.07
07/29223228223226+1.46%39,60058億2494万+5.72%14.752
07/28221223221223+0.79%60,40057億4126万+5.19%14.541.98
07/25221221220221+0.8%27,20056億9621万+4.86%14.431.96
07/24219220218220+0.23%26,80056億5115万+4.52%14.311.94
07/23220220218219-0.23%34,40056億3828万+4.29%14.281.94
07/22220221219220+0.23%22,80056億5115万+5.02%14.311.94
07/18215221215219-1.02%36,40056億3828万+5.29%14.281.94
07/17219221219221+1.37%66,00056億9621万+6.88%14.431.96
07/16215218214218+1.75%41,60056億1897万+5.95%14.231.93
07/15214215212215+1.18%40,40055億2243万+4.63%13.991.9
07/14208213208212+2.42%36,80054億5806万+3.92%13.821.88
07/11213214207207-3.38%44,80053億2933万+1.47%13.51.83
07/10214214211214-0.12%35,20055億1599万+5.54%13.971.9
07/09215215214215-0.35%14,00055億2243万+6.19%13.991.9
07/08219220215215-1.82%53,20055億4174万+7.09%14.041.91
07/07219220219219+0.46%50,40056億4472万+9.63%14.31.94
07/04216218215218+1.04%46,80056億1897万+9.67%14.231.93
07/03216218215216+0.7%36,40055億6104万+9.09%14.091.91
07/02216218213215+0.94%108,40055億2243万+8.88%13.991.9
07/01204215204213+5.2%135,20054億7094万+8.42%13.861.88
06/30199204199202+1.89%38,40052億61万+3.59%13.171.79
06/27199199198198+0.13%18,00051億406万+2.19%12.931.76
06/26198200197198+0.25%17,60050億9762万+2.06%12.911.75
06/25197198197198+0.38%14,40050億8475万+1.8%12.881.75
06/241971981961970%17,60050億6544万+1.94%12.831.74
06/23197198196197+0.51%11,20050億6387万+1.94%13.051.77
06/20199199196196-1.76%32,80050億3813万+1.95%12.981.76
06/19201201198199-0.5%38,40051億2821万+3.78%13.211.79
06/18200201200200+0.38%32,00051億5395万+4.3%13.281.8
06/17199200199200+0.38%14,40051億3465万+4.45%13.231.8
06/16197199197199+1.15%14,40051億1534万+4.06%13.181.79
06/13195197195197+0.38%14,40050億5743万+3.42%13.031.77
06/12195197195196+0.26%12,00050億3813万+3.03%12.981.76
06/111951951941950%26,40050億2526万+3.31%12.951.76
06/10194195194195+0.64%9,60050億2526万+3.31%12.951.76
06/09198198193194+0.52%46,80049億9309万+3.19%12.871.75
06/06192193192193+0.78%17,20049億6735万+2.66%12.81.74
06/051921921911920%28,40049億2875万+1.86%12.71.72
06/04191192191192+0.26%14,80049億2875万+2.41%12.71.72
06/03190191190191+0.26%16,00049億1588万+2.14%12.671.72
06/02189191189191+1.2%16,00049億301万+1.87%12.631.72
05/30189189186188-0.13%17,60048億4600万+1.21%12.491.7
05/291891891881890%8,00048億5244万+1.34%12.51.7
05/28188189187189-0.26%20,00048億5244万+1.34%12.51.7
05/271891891881890%26,00048億6531万+1.61%12.541.7
05/261891901891890%23,60048億6531万+2.16%12.541.7
05/23189189189189+0.27%12,80048億6531万+2.16%12.541.7
05/22188189187189+0.53%11,20048億5244万+1.89%12.51.7
05/21188188187188-0.27%7,20048億2430万+1.35%12.431.69
05/20188188187188+0.27%11,60048億3716万+2.17%12.461.69
05/19188188186188-0.13%10,40048億2430万+1.9%12.431.69
05/16187188185188+0.54%30,80048億3073万+2.04%12.451.69
05/15187188186187-0.27%46,00048億500万+1.49%12.381.68
05/14185187185187+0.4%16,40048億1786万+2.32%12.411.69
05/13186187185187+1.22%10,40047億9857万+1.91%12.361.68
05/12187187184184-0.67%20,40047億4067万+0.68%12.211.66
05/09186186185186+1.23%3,20047億7284万+1.37%12.31.67
05/08183186183183-1.21%7,20047億1494万+0.14%12.151.65
05/07184186183186-0.8%13,20047億7284万+1.37%12.31.67
05/02187187185187+1.08%18,40048億1143万+2.19%12.41.68
05/01184185184185+0.41%7,20047億5997万+1.09%12.261.67
04/30186186184184+0.27%6,80047億4067万+0.68%12.211.66
04/28186186184184-0.41%3,60047億2781万+0.41%12.181.65
04/251861861851850%8,00047億4711万+0.82%12.231.66
04/24182185182185+1.37%9,20047億4711万+1.37%12.231.66
04/23182182182182+0.14%4,00046億8278万0%12.071.64
04/22182182182182-0.27%4,40046億7635万-0.14%12.051.64
04/21183183182182+0.14%4,80046億8455万+0.14%12.071.64
04/18183183182182+0.28%4,40046億7812万0%12.051.64
04/17183183182182-0.55%6,80046億6527万-0.82%12.021.63
04/16181183181183+0.27%5,20046億9098万-0.27%12.091.64
04/15181182181182+0.97%3,20046億7812万-0.55%12.051.64
04/14180180178180+0.28%8,80046億3314万-1.5%11.941.62
04/11181181180180-0.69%19,20046億2029万-1.78%11.91.62
04/10182182181181-0.28%3,60046億5242万-1.09%11.991.63
04/09184184182182-1.09%8,00046億6527万-0.82%12.021.63
04/08185185183184-0.54%5,60047億1668万+0.27%12.151.65