株価チャート

2014/04/09～2014/09/01

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
09/01773810755763+1.73%34,40013億2151万+4.23%1.060.86
08/29754764730750+1.49%27,30012億9900万+2.04%1.050.85
08/28737760732739-1.73%17,30012億7994万+0.82%1.030.84
08/27744770716752+0.8%29,70013億246万+2.59%1.050.85
08/26755760741746-0.93%24,40012億9207万+1.63%1.040.84
08/25756768723753-4.2%86,90013億419万+2.73%1.050.85
08/22720786720786+14.58%101,30013億6135万+7.52%1.10.89
08/21699699686686+0.88%5,70011億8815万-5.64%0.960.78
08/20676702672680-0.15%18,00011億7776万-6.59%0.950.77
08/19700700676681-1.59%6,30011億7949万-6.71%0.950.77
08/18700702685692-1.14%9,30011億9854万-5.59%0.960.78
08/15707707690700-1.27%8,70012億1240万-5.02%0.980.79
08/14715715690709+2.75%11,30012億2798万-5.47%0.990.8
08/13689700680690-2.4%11,70011億9508万-8.73%0.960.78
08/12715726703707-3.02%12,60012億2452万-6.61%0.990.8
08/11696730696729+6.58%14,30012億6262万-3.19%1.020.83
08/08710714675684-5%32,90011億8468万-8.19%0.950.77
08/07730748710720-1.23%17,60012億4704万-2.17%10.81
08/06745758710729-3.44%42,80012億6262万+0.41%1.020.83
08/05813829755755-7.13%59,30013億766万+5.59%1.050.85
08/04765831761813+6.83%83,90014億811万+15.65%1.130.92
08/01770845755761+1.87%139,50013億1805万+10.45%1.060.86
07/31734849729747+2.33%154,70012億9380万+10.5%1.040.85
07/30787789730730-7.24%69,60012億6436万+9.94%1.020.83
07/29823875781787-7.74%172,50013億6308万+20.34%1.10.89
07/28718853703853+21.34%279,10014億7739万+33.07%1.190.97
07/25728736700703-5%74,60012億1759万+12.48%0.980.8
07/24870900735740-5.13%183,80012億8168万+19.94%1.030.84
07/23720860720780+9.86%372,70013億5096万+29.14%1.090.88
07/22685710667710+1.43%47,80012億2972万+20.34%0.990.8
07/18682749666700+2.79%129,40012億1240万+20.69%0.980.79
07/17709711680681-4.08%53,80011億7949万+20.32%0.950.77
07/16730803700710-2.74%148,20012億2972万+28.16%0.990.8
07/15745746711730-3.05%87,10012億6436万+35.44%1.020.83
07/14785860749753-5.88%189,40013億419万+43.7%1.050.85
07/11808999795800-21.41%700,30013億8560万+57.79%1.120.91
07/101,0181,0181,0181,018+17.28%20,60017億6317万+108.61%1.421.15
07/09868868853868+20.89%88,00015億337万+88.7%1.210.98
07/08663718661718+16.18%158,70012億4357万+63.55%10.81
07/07608618543618+19.31%332,10010億7037万+46.1%0.860.7
07/04460518460518+11.64%27,0008億9717万+26.03%0.720.59
07/03460465455464+1.09%4,4008億364万+15.14%0.650.53
07/024594614514590%4,3007億9498万+15.62%0.640.52
07/014754754594590%3,4007億9498万+17.09%0.640.52
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