株価チャート

2014/03/10～2014/08/29

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
2014
08/294454454454450%1,90017億3372万+0.91%-0.35
08/27445445445445-0.89%10017億3372万+0.91%-0.35
08/26444449444449+1.35%30017億4930万+1.81%-0.35
08/25442443442443+0.23%20017億2592万+0.45%-0.34
08/22443443442442+0.45%20017億2203万+0.23%-0.34
08/21440440440440+0.23%1,00017億1424万-0.23%-0.34
08/204394394394390%1,80017億1034万-0.45%-0.34
08/194394394394390%1,20017億1034万-0.68%-0.34
08/18436439436439+1.86%30017億1034万-0.9%-0.34
08/15431431431431+0.23%20016億7917万-2.71%-0.34
08/14431431430430+0.23%2,20016億7528万-3.15%-0.33
08/13432432428429-0.69%2,20016億7138万-3.6%-0.33
08/12433433432432-1.82%30016億8307万-2.92%-0.34
08/11440440440440+1.85%20017億1424万-1.35%-0.34
08/08432433432432-1.82%2,10016億8307万-3.14%-0.34
08/07440440440440-0.45%80017億1424万-1.57%-0.34
08/05442442442442+0.23%10017億2203万-1.12%-0.34
08/04443443441441-0.68%1,10017億1813万-1.34%-0.34
08/014424444404440%2,60017億2982万-0.67%-0.35
07/30450450444444+0.68%2,10017億2982万-0.45%-0.35
07/28440441440441-0.68%1,50017億1813万-1.12%-0.34
07/25445445444444-1.33%30017億2982万-0.22%-0.35
07/244444534444500%2,10017億5320万+1.35%-0.35
07/22449450449450+0.22%3,20017億5320万+1.35%-0.35
07/18442449441449+0.22%1,30017億4930万+1.13%-0.35
07/164484484484480%70017億4540万+1.13%-0.35
07/15446450446448+0.45%50017億4540万+1.13%-0.35
07/11440448440446+1.36%3,10017億3761万+0.9%-0.35
07/10446446440440-1.35%3,40017億1424万-0.23%-0.34
07/09455455446446-1.11%2,40017億3761万+1.13%-0.35
07/08460460451451-2.17%70017億5709万+2.5%-0.35
07/07466468461461+1.99%60017億9605万+5.01%-0.36
07/04445452445452+0.44%1,30017億6099万+3.2%-0.35
07/034504504504500%1,70017億5320万+2.97%-0.35
07/02445450445450+1.12%2,40017億5320万+3.21%-0.35
07/01445445445445-0.45%20017億3372万+2.3%-0.35
06/30450450447447-0.89%70017億4151万+2.76%-0.35
06/27457457451451+2.04%30017億5709万+3.92%-0.35
06/264444444424420%70017億2203万+1.84%-0.34
06/25449449442442-1.78%2,60017億2203万+2.08%-0.34
06/24438467438450+3.45%15,30017億5320万+3.93%-0.35
06/23441445432435-1.36%4,70016億9476万+0.46%-0.34
06/20435444435441+1.85%70017億1813万+1.85%-0.34
06/19431433429433+0.93%2,60016億8696万0%-0.34
06/18428429428429+0.23%50016億7138万-1.15%-0.33
06/17434434428428+0.23%1,30016億6748万-1.38%-0.33
06/16440440424427-2.95%1,70016億6359万-1.84%-0.33
06/124404404404400%10017億1424万+1.15%-0.34
06/114404404404400%30017億1424万+1.15%-0.34
06/10433440433440+2.09%4,40017億1424万+0.92%-0.34
06/09431431431431+0.7%50016億7917万-1.15%-0.34
06/06425428425428-0.47%1,10016億6748万-1.83%-0.33
06/054304304304300%70016億7528万-1.6%-0.33
06/044304304304300%2,20016億7528万-1.83%-0.33
06/034304304304300%80016億7528万-1.83%-0.33
06/02429430429430+0.23%3,30016億7528万-2.05%-0.33
05/294294294294290%30016億7138万-2.5%-0.33
05/284294294294290%1,30016億7138万-2.72%-0.33
05/274294294294290%20016億7138万-2.72%-0.33
05/26429429429429-0.23%50016億7138万-3.16%-0.33
05/234304304204300%2,40016億7528万-3.15%-0.33
05/22430430429430-1.83%10,70016億7528万-3.37%-0.33
05/214384384384380%1,10017億644万-2.01%-0.34
05/204384384384380%1,00017億644万-2.23%-0.34
05/194394394384380%30017億644万-2.45%-0.34
05/16440440438438-0.45%1,80017億644万-2.67%-0.34
05/13440440440440-0.9%1,60017億1424万-2.44%-0.34
05/12449449444444-0.22%50017億2982万-1.77%-0.35
05/09440448440445+1.6%20,10017億3372万-1.77%-0.35
05/08445445438438-1.57%90017億644万-3.52%-0.34
05/07445445445445+0.68%10017億3372万-2.41%-0.35
05/024424424424420%10017億2203万-3.28%-0.34
05/01450450442442-1.34%30017億2203万-3.49%-0.34
04/25441448436448+1.36%40017億4540万-2.4%-0.35
04/24445445442442-1.78%30017億2203万-3.91%-0.34
04/224514514504500%2,00017億5320万-2.39%-0.35
04/21450450450450+1.12%50017億5320万-2.81%-0.35
04/18445445445445+0.91%80017億3372万-4.09%-0.35
04/17445445441441-0.68%70017億1813万-5.16%-0.34
04/16444444444444-1.33%20017億2982万-4.93%-0.35
04/154504504504500%20017億5320万-4.05%-0.35
04/144504504504500%10017億5320万-4.46%-0.35
04/11450450450450-1.75%4,10017億5320万-4.66%-0.35
04/10458458458458+0.22%40017億8436万-3.38%-0.36
04/09463463457457-1.3%60017億8047万-3.79%-0.36
04/08465465463463-1.28%40018億384万-2.94%-0.36
04/07469469469469+0.64%20018億2722万-1.88%-0.37
04/04469469466466-0.85%1,90018億1553万-2.71%-0.36
04/03470470470470+0.64%80018億3112万-2.08%-0.37
04/02472472467467+0.43%80018億1943万-2.91%-0.36
04/01464465464465-1.06%40018億1164万-3.53%-0.36
03/28470470470470+2.62%60018億3112万-2.69%-0.37
03/26456460454458-4.58%4,40017億8436万-5.57%-0.36
03/204804804804800%1,60018億7008万-1.23%-0.37
03/19480480480480+2.13%50018億7008万-1.44%-0.37
03/18470470469470-0.21%1,30018億3112万-3.69%-0.37
03/174724724714710%30018億3501万-3.68%-0.37
03/14471471471471-0.42%20018億3501万-4.07%-0.37
03/11471473471473+2.16%30018億4280万-3.86%-0.37
03/10461463461463-4.34%2,40018億384万-6.28%-0.36