株価チャート

2014/03/07～2014/07/31

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
20171/20, 株式併合 5→1
2014
07/311,8801,8851,8651,875+0.81%49,600195億3632万+0.16%12.470.59
07/301,8601,8701,8451,860-0.53%32,800193億8003万-0.48%12.370.59
07/291,8451,8801,8301,870+0.54%82,200194億8422万+0.21%12.430.59
07/281,8901,9051,8551,860-2.11%97,800193億8003万-0.21%12.370.59
07/251,8751,9001,8701,900+2.15%83,000197億9680万+2.04%12.630.6
07/241,8751,8801,8501,8600%60,600193億8003万0%12.370.59
07/231,8501,8701,8501,860+0.54%52,800193億8003万+0.05%12.370.59
07/221,8301,8501,8151,850+1.93%72,600192億7583万-0.32%12.30.59
07/181,8151,8201,8001,815-0.55%79,400189億1115万-1.94%12.070.58
07/171,8251,8451,8101,825-0.27%112,600190億1535万-1.14%12.140.58
07/161,8051,8401,7751,830-2.4%265,800190億6745万-0.49%12.170.58
07/151,8901,9151,8701,875-1.57%262,000195億3632万+2.46%12.470.59
07/141,9201,9251,8951,905+0.53%96,800198億4890万+4.73%12.670.6
07/111,8651,9001,8551,895+1.61%71,000197億4470万+4.93%12.60.6
07/101,8501,8801,8501,865+1.08%92,200194億3212万+4.02%12.40.59
07/091,8301,8651,8301,845-0.81%60,400192億2374万+3.59%12.270.58
07/081,8351,8801,8301,8600%89,800193億8003万+5.2%12.370.59
07/071,9001,9001,8551,860-2.62%94,400193億8003万+5.98%12.370.59
07/041,9301,9451,9001,910-0.78%66,800199億99万+9.71%12.70.61
07/031,9301,9351,9201,925-0.52%42,000200億5729万+11.59%12.80.61
07/021,9801,9801,9101,935-1.02%103,000201億6148万+13.22%12.870.61
07/011,9101,9651,9051,955+3.17%91,000203億6987万+15.48%130.62
06/301,8501,9001,8501,895+2.71%88,000197億4470万+13.2%12.60.6
06/271,8351,8451,8051,845+0.54%73,600192億2374万+11.28%12.270.58
06/261,8001,8401,8001,835+2.23%65,800191億1954万+11.75%12.20.58
06/251,7701,8101,7701,795+0.28%51,600187億277万+10.33%11.940.57
06/241,7851,8001,7551,790-0.56%52,600186億5067万+11.04%11.90.57
06/231,8201,8301,7851,800-1.1%49,400187億5486万+12.64%11.970.57
06/201,8151,8301,7901,820-1.09%78,000189億6325万+14.97%12.10.58
06/191,8601,8801,8101,840-0.81%88,800191億7164万+17.35%12.240.58
06/181,8001,8601,7701,855+4.8%129,400193億2793万+19.52%12.340.59
06/171,7601,7751,7501,770+2.02%58,800184億4228万+15.31%11.770.56
06/161,7101,7651,7051,735+3.27%125,200180億7760万+13.99%11.540.55
06/131,6701,6901,6551,680+1.82%88,800175億454万+11.26%11.170.53
06/121,6151,6551,6101,650+2.48%97,400171億9196万+10.07%10.970.52
06/111,6051,6101,5901,610+1.26%47,000167億7518万+7.98%10.710.51
06/101,5901,6101,5801,5900%75,400165億6680万+7.14%10.570.5
06/091,5801,5901,5651,590+0.95%37,400165億6680万+7.58%10.570.5
06/061,5751,5751,5551,575+0.64%29,800164億1051万+7%10.470.5
06/051,5251,5701,5251,565+2.62%84,400163億631万+6.68%10.410.5
06/041,5201,5301,5151,525+0.33%22,400158億8954万+4.38%10.140.48
06/031,5251,5301,5201,520-0.33%23,800158億3744万+4.32%10.110.48
06/021,5151,5301,5101,525+0.99%23,800158億8954万+4.96%10.140.48
05/301,5201,5201,5051,510-0.66%22,400157億3325万+4.21%10.040.48
05/291,5251,5301,5101,5200%34,600158億3744万+5.19%10.110.48
05/281,5101,5301,5101,520+1.67%87,800158億3744万+5.48%10.110.48
05/271,4901,4951,4851,495+1.01%23,600155億7696万+4.04%9.940.47
05/261,4701,4901,4701,480+1.02%26,800154億2066万+3.21%9.840.47
05/231,4451,4701,4451,465+1.38%16,200152億6437万+2.38%9.740.46
05/221,4351,4551,4301,445+0.7%17,200150億5599万+1.12%9.610.46
05/211,4301,4451,4301,4350%12,000149億5179万+0.63%9.540.45
05/201,4401,4451,4301,435+0.7%9,000149億5179万+0.7%9.540.45
05/191,4301,4401,4251,425-0.35%7,200148億4760万+0.07%9.480.45
05/161,4401,4501,4301,430-0.69%14,000148億9970万+0.49%9.510.45
05/151,4451,4501,4351,440-0.35%7,200150億389万+1.27%9.580.46
05/141,4401,4451,4351,445+0.35%8,800150億5599万+1.62%9.610.46
05/131,4351,4401,4301,440+1.05%7,200150億389万+1.19%9.580.46
05/121,4201,4401,4201,425+0.35%13,400148億4760万+0.14%9.480.45
05/091,4301,4451,4201,420-1.05%11,600147億9550万-0.28%9.440.45
05/081,4251,4351,4151,4350%13,200149億5179万+0.63%9.540.45
05/071,4551,4551,4251,435-1.37%17,600149億5179万+0.63%9.540.45
05/021,4451,4551,4401,455+0.69%12,800151億6018万+1.96%9.680.46
05/011,4401,4451,4301,445+1.05%17,000150億5599万+1.33%9.610.46
04/301,4301,4351,4201,430+0.7%19,000148億9970万+0.35%9.510.45
04/281,4251,4301,4151,420-0.35%20,600147億9550万-0.28%9.440.45
04/251,4151,4401,4151,4250%16,600148億4760万+0.21%9.480.45
04/241,4351,4351,4151,4250%13,200148億4760万+0.56%9.480.45
04/231,4151,4451,4151,425+0.71%15,200148億4760万+0.71%9.480.45
04/221,4201,4351,4151,4150%9,200147億4341万+0.14%9.410.45
04/211,4251,4451,4101,415-0.7%10,800147億4341万+0.21%9.410.45
04/181,4151,4251,4101,425+0.71%7,000148億4760万+0.99%9.460.45
04/171,4301,4301,4051,4150%9,400147億4341万+0.28%9.40.45
04/161,4101,4201,4051,415+1.43%13,000147億4341万+0.35%9.40.45
04/151,4101,4101,3901,395+0.72%7,600145億3502万-1.13%9.260.44
04/141,3901,4051,3851,385-1.07%7,200144億3082万-1.98%9.20.44
04/111,4051,4151,4001,400-0.36%11,600145億8712万-1.06%9.30.44
04/101,4101,4201,4051,4050%8,200146億3921万-0.85%9.330.44
04/091,4151,4201,4001,405-1.06%15,000146億3921万-0.92%9.330.44
04/081,4351,4401,4201,420-1.39%19,600147億9550万0%9.430.45
04/071,4401,4551,4351,440-1.37%17,000150億389万+1.48%9.560.46
04/041,4501,4651,4451,460+1.04%7,200152億1228万+2.89%9.70.46
04/031,4601,4601,4451,445-0.34%7,800150億5599万+1.83%9.60.46
04/021,4551,4651,4401,450-0.34%19,800151億808万+2.18%9.630.46
04/011,4601,4601,4501,4550%9,000151億6018万+2.54%9.660.46
03/311,4701,4701,4401,455+0.69%19,600151億6018万+2.54%9.660.46
03/281,4251,4451,4251,445+0.7%15,800150億5599万+2.05%9.60.46
03/271,4101,4351,4101,435+1.41%17,800149億5179万+1.56%9.530.45
03/261,4101,4151,3901,415+0.71%28,600147億4341万+0.35%9.40.45
03/251,3901,4151,3751,405+1.81%41,400146億3921万-0.21%9.330.44
03/241,3351,3901,3201,380+6.56%48,800143億7873万-1.85%9.170.44
03/201,3701,3751,2901,295-5.82%71,400134億9308万-7.83%8.60.41
03/191,3851,3901,3651,375-0.36%16,200143億2663万-2.27%9.130.44
03/181,3851,3851,3701,380-0.36%21,400143億7873万-1.99%9.170.44
03/171,4051,4051,3751,385-1.07%15,400144億3082万-1.56%9.20.44
03/141,3901,4051,3901,400-0.36%39,800145億8712万-0.43%9.30.44
03/131,4101,4151,3951,4050%23,600146億3921万+0.14%9.330.44
03/121,4251,4251,4051,405-2.09%12,600146億3921万+0.43%9.330.44
03/111,4451,4451,4301,4350%7,400149億5179万+2.94%9.530.45
03/101,4301,4551,4301,435-1.03%14,400149億5179万+3.02%9.530.45
03/071,4501,4501,4401,450+0.35%9,400151億808万+4.17%9.630.46