株価チャート

2014/02/03～2014/06/30

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
06/30454471447459+0.44%10,0007億9498万+18.91%0.640.52
06/27458465439457+2.93%9,6007億9152万+19.95%0.640.52
06/26451456430444-1.55%12,4007億6900万+18.4%0.620.5
06/25465465451451-3.01%3,3007億8113万+21.89%0.630.51
06/24449465445465+1.75%11,4008億538万+27.75%0.650.53
06/23469485440457-2.35%14,6007億9152万+27.65%0.640.52
06/20474487451468-6.4%42,5008億1057万+32.95%0.650.53
06/19423500423500+19.05%66,0008億6600万+44.51%0.70.57
06/18422453418420-0.47%52,4007億2744万+23.89%0.590.48
06/17516524414422-6.22%280,3007億3090万+26.35%0.590.48
06/16402450402450+21.62%98,1007億7940万+36.36%0.630.51
06/13370390368370+1.65%62,3006億4084万+14.2%0.520.42
06/12346364340364+2.54%16,1006億3044万+13.4%0.510.41
06/11340355335355+4.41%9,1006億1486万+11.29%0.490.4
06/10339350329340+1.49%10,8005億8888万+6.92%0.470.38
06/09330335326335+2.45%2,9005億8022万+5.35%0.470.38
06/06321327321327+1.87%2,4005億6636万+2.83%0.460.37
06/05326326321321-1.53%1,0005億5597万+0.94%0.450.36
06/04326327326326+1.56%2,4005億6463万+1.56%0.450.37
06/03323325320321+0.31%3,3005億5597万0%0.450.36
06/02326326320320-0.31%1,5005億5424万-0.31%0.450.36
05/30312331312321+0.94%3,7005億5597万0%0.450.36
05/29321335316318-0.93%10,5005億5077万-0.93%0.440.36
05/28327327320321-1.83%1,3005億5597万-0.31%0.450.36
05/27319334319327+2.83%2,8005億6636万+1.55%0.460.37
05/26317326316318+0.63%5,8005億5077万-1.24%0.440.36
05/233163243153160%5,3005億4731万-2.47%0.440.36
05/22315322315316+0.64%2,6005億4731万-2.77%0.440.36
05/21313315311314+0.96%2,5005億4384万-3.98%0.440.36
05/203143143113110%4,8005億3865万-5.18%0.430.35
05/193153193113110%15,1005億3865万-5.47%0.430.35
05/16312381310311+0.32%127,4005億3865万-6.04%0.430.35
05/153123163103100%2,6005億3692万-6.63%0.430.35
05/143083153083100%3,3005億3692万-7.19%0.430.35
05/13316319308310+0.32%4,2005億3692万-7.74%0.430.35
05/12308330308309+1.98%5,5005億3518万-8.31%0.430.35
05/09310315301303-3.81%13,7005億2479万-10.36%0.420.34
05/08323323315315-1.25%10,6005億4558万-7.08%0.440.36
05/07331338318319-4.2%18,1005億5250万-6.18%0.440.36
05/02330336328333-2.06%11,0005億7675万-2.35%0.460.38
05/01341345320340+2.1%41,2005億8888万0%0.470.38
04/30370370324333-16.33%159,3005億7675万-2.06%0.460.38
04/28398398391398+25.16%96,2006億8933万+16.72%0.550.45
04/253183243183180%5005億5077万-5.64%0.440.36
04/24316335316318-0.31%2,1005億5077万-5.64%0.440.36
04/233163193113190%2,1005億5250万-5.06%0.440.36
04/22331332318319-5.9%7,3005億5250万-5.06%0.440.36
04/21334339334339+0.89%1,8005億8714万+0.89%0.470.38
04/183333363333360%1,2005億8195万+0.3%0.470.38
04/17338342334336-2.89%2,5005億8195万+0.3%0.470.38
04/16351354345346-2.54%1,1005億9927万+2.67%0.480.39
04/15367368355355-1.11%4,1006億1486万+5.65%0.490.4
04/14347398342359+3.46%30,1006億2178万+7.16%0.50.41
04/11340347333347+1.17%3,2006億100万+3.89%0.480.39
04/10352352343343+1.18%1,2005億9407万+2.69%0.480.39
04/09350350337339-3.69%1,7005億8714万+2.11%0.470.38
04/083433523433520%1,4006億966万+6.34%0.490.4
04/07343352340352+0.28%6,9006億966万+6.99%0.490.4
04/04336351336351+1.15%1,9006億793万+7.34%0.490.4
04/03335348335347+2.97%2,3006億100万+6.77%0.480.39
04/02335343335337+2.74%7005億8368万+4.01%0.470.38
04/01343343328328-2.67%5005億6809万+1.86%0.460.37
03/31325337325337-0.88%1,2005億8368万+4.98%0.470.38
03/28319340319340+7.59%1,8005億8888万+6.25%0.470.38
03/27346346314316-4.24%2,3005億4731万-0.94%0.440.36
03/26351351330330-5.98%3,4005億7156万+3.45%0.460.37
03/25313351313351+9.35%17,8006億793万+10.38%0.490.4
03/24304334304321+5.59%9,2005億5597万+1.9%0.450.36
03/20306312304304+0.33%5,5005億2652万-3.49%0.420.34
03/19313320301303-5.9%8,1005億2479万-3.81%0.420.34
03/18306322305322+5.57%7,6005億5770万+2.22%0.450.36
03/17330335301305-6.44%15,9005億2826万-2.87%0.430.35
03/14325334318326-1.21%13,7005億6463万+3.82%0.450.37
03/13356364329330-11.29%30,8005億7156万+5.43%0.460.37
03/12344390336372+12.73%29,0006億4430万+19.23%0.520.42
03/113283383263300%3,7005億7156万+6.45%0.460.37
03/10345353317330-4.07%5,9005億7156万+6.45%0.460.37
03/07332355332344+4.24%35,3005億9580万+10.97%0.480.39
03/06320330309330+7.84%5,8005億7156万+6.45%0.460.37
03/05308316306306+0.99%3,5005億2999万-1.29%0.430.35
03/04301310301303+0.66%2,3005億2479万-2.88%0.420.34
03/03300316300301-1.31%7,9005億2133万-3.83%0.420.34
02/28305307305305-0.33%14,4005億2826万-3.17%0.430.35
02/27307307305306-1.92%6005億2999万-3.47%0.430.35
02/26307312307312+1.96%6005億4038万-2.5%0.440.35
02/24307307305306+0.33%1,4005億2999万-4.97%0.430.35
02/21323323305305-0.65%8,1005億2826万-5.86%0.430.35
02/20309309307307+0.66%3005億3172万-5.83%0.430.35
02/19315319305305-2.24%6,7005億2826万-7.01%0.430.35
02/18312312312312+2.3%6005億4038万-5.17%0.440.35
02/17298305290305+3.74%8,9005億2826万-7.58%0.430.35
02/14306306289294-3.61%13,1005億920万-11.18%0.410.33
02/13308308305305-1.61%1,4005億2826万-8.13%0.430.35
02/12313313304310+1.64%3,8005億3692万-7.19%0.430.35
02/10305312304305+2.01%4,2005億2826万-8.96%0.430.35
02/07306308295299-1.97%12,0005億1786万-11.01%0.420.34
02/06307308303305-1.29%5,8005億2826万-9.5%0.430.35
02/05305311305309+1.31%4,9005億3518万-8.58%0.430.35
02/04320320304305-4.98%12,9005億2826万-9.76%0.430.35
02/03338338321321-2.73%14,5005億5597万-5.03%0.450.36