株価チャート

2014/02/27～2014/07/23

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
07/232,5752,5902,5742,574-0.85%2,800226億3517万-1.45%5.080.32
07/222,5882,5972,5852,596+1.05%2,600228億2864万-0.8%5.120.32
07/182,5502,5792,5502,569-0.66%8,800225億9121万-1.91%5.070.31
07/172,5992,6152,5862,586-0.12%5,500227億4070万-1.3%5.10.32
07/162,5952,6342,5812,589-0.77%8,000227億6708万-1.18%5.110.32
07/152,5722,6122,5722,609+1.68%3,900229億4296万-0.38%5.150.32
07/142,5642,6022,5632,566-0.62%1,600225億6482万-1.95%5.060.31
07/112,5602,5962,5522,582+0.31%1,700227億552万-1.3%5.090.32
07/102,5852,5992,5742,574+0.19%2,200226億3517万-1.64%5.080.32
07/092,5752,5972,5532,569-0.23%3,900225億9121万-1.83%5.070.31
07/082,5732,6162,5732,575-0.96%2,400226億4397万-1.64%5.080.32
07/072,6002,6002,6002,600+0.31%300228億6381万-0.76%5.130.32
07/042,5982,6142,5702,592-0.04%6,000227億9346万-1.03%5.110.32
07/032,6322,6402,5902,593-2.52%2,800228億226万-0.95%5.120.32
07/022,6932,7002,6502,660-0.11%8,400233億9144万+1.72%5.250.33
07/012,6332,6752,6332,663+1.41%7,000234億1782万+2.03%5.250.33
06/302,5972,6302,5972,626+2.14%3,000230億9245万+0.81%5.180.32
06/272,6182,6182,5712,571-0.85%1,000226億879万-1.19%5.070.31
06/262,6252,6352,5922,593-0.46%1,900228億226万-0.31%5.120.32
06/252,6672,6672,6002,605-2.03%6,600229億778万+0.31%5.140.32
06/242,6672,6672,6362,659-1.3%3,600233億8265万+2.58%5.250.33
06/232,6522,6942,6392,694+0.82%4,800236億9043万+4.3%5.310.33
06/202,7002,7002,6272,672-0.71%2,800234億9696万+3.85%5.270.33
06/192,6852,7352,6852,691+0.22%8,100236億6405万+4.95%5.310.33
06/182,7122,7252,6242,685-0.85%21,000236億1128万+4.96%5.30.33
06/172,6552,7082,6502,708+2.65%8,000238億1354万+5.95%5.340.33
06/162,6062,6382,6032,638+1.38%4,200231億9798万+3.33%5.20.32
06/132,6262,6262,6002,602+1.01%12,500228億8140万+2.08%5.130.32
06/122,5852,6342,5392,576+0.27%2,200226億5276万+1.14%5.080.32
06/112,5702,6002,5662,569+0.27%2,300225億9121万+0.86%5.070.31
06/102,5352,5652,5352,562+0.35%3,200225億2965万+0.59%5.050.31
06/092,5792,5962,5302,553-1.39%8,100224億5051万+0.12%5.040.31
06/062,6002,6232,5662,589+0.62%3,900227億6708万+1.33%5.110.32
06/052,5992,5992,5542,573-1%2,600226億2638万+0.55%5.080.32
06/042,5932,6452,5932,599-0.95%3,800228億5502万+1.52%5.130.32
06/032,6172,6242,5592,624+1.43%6,400230億7486万+2.46%5.180.32
06/022,5412,5872,5412,587+1.49%5,600227億4949万+1.09%5.10.32
05/302,5462,5532,5442,549+0.75%2,700224億1533万-0.39%5.030.31
05/292,5272,5402,5002,530+0.12%3,400222億4825万-1.17%4.990.31
05/282,5242,5472,5122,527-0.82%3,800222億2187万-1.44%4.990.31
05/272,5692,5962,5322,548-0.12%2,800224億654万-0.74%5.030.31
05/262,5722,5722,5002,551+0.2%3,200224億3292万-0.74%5.030.31
05/232,4692,5762,4692,546+2.41%5,300223億8895万-1.09%5.020.31
05/222,4632,5102,4602,486+0.32%2,600218億6132万-3.46%4.90.3
05/212,4332,4802,4332,478+1.47%2,700217億9097万-3.84%4.890.3
05/202,4582,4622,4422,442+0.37%5,700214億7440万-5.39%4.820.3
05/192,4572,4612,4332,433-0.98%7,500213億9525万-5.92%4.80.3
05/162,5002,5002,4362,457-3.27%15,900216億630万-5.24%4.850.3
05/152,6592,6592,5372,540-3.61%10,600223億3619万-2.42%5.010.31
05/142,6202,6522,5922,635+0.57%4,100231億7159万+0.88%5.20.32
05/132,5812,6322,5812,620+2.54%3,500230億3969万+0.11%5.170.32
05/122,5682,5812,5512,555+0.51%4,400224億6809万-2.59%5.040.31
05/092,5652,6112,5382,542-1.2%6,300223億5377万-3.38%5.010.31
05/082,5682,6702,5602,573+0.31%4,000226億2638万-2.54%5.080.32
05/072,6482,6482,5582,565-3.13%8,900225億5603万-3.1%5.060.31
05/022,6742,6742,5942,648-1.52%5,400232億8591万-0.23%5.220.32
05/012,6582,7002,6582,689+0.34%8,800236億4646万+1.24%5.30.33
04/302,6272,6812,6172,680+2.92%7,200235億6731万+0.98%5.290.33
04/282,6192,6302,5842,604-0.57%4,300228億9899万-1.77%5.140.32
04/252,6222,6392,5932,619+1.43%6,300230億3089万-1.17%5.170.32
04/242,5962,6692,5822,582+0.47%1,800227億552万-2.31%5.090.32
04/232,5702,6132,5702,570-0.66%1,400226億-2.58%5.070.31
04/222,6462,6462,5782,587-0.96%3,600227億4949万-1.82%5.10.32
04/212,6042,6412,5542,612+0.31%3,000229億6934万-0.68%5.150.32
04/182,6272,6502,5862,604-1.4%12,400228億9899万-0.8%5.140.32
04/172,6552,6562,6262,641-0.49%6,400232億2436万+0.72%5.210.32
04/162,5862,6992,5862,654+3.67%8,000233億3868万+1.38%5.240.33
04/152,5702,6332,5502,560+0.63%5,500225億1206万-2.1%5.050.31
04/142,5582,6422,5322,544-0.55%4,400223億7136万-2.75%5.020.31
04/112,5452,6902,5452,558-0.47%9,900224億9447万-2.33%5.050.31
04/102,6482,6702,5682,570-2.13%4,100226億-1.98%5.070.31
04/092,6712,7232,6262,626-2.85%8,600230億9245万+0.04%5.180.32
04/082,7602,7602,7012,703-1.82%6,100237億6957万+2.93%5.330.33
04/072,7632,7682,7472,753-0.51%1,800242億926万+4.96%5.430.34
04/042,7452,7902,7452,767-0.47%5,300243億3237万+5.69%5.460.34
04/032,7692,7882,7192,780+1.68%8,800244億4669万+6.47%5.480.34
04/022,7782,8402,7182,734-1.55%19,100240億4218万+4.99%5.390.33
04/012,7482,7852,7482,777+1.09%12,200244億2031万+6.85%5.480.34
03/312,7402,7472,6812,747+0.44%17,400241億5650万+6.06%8.520.39
03/282,7182,7642,7112,735+1.22%14,100240億5097万+5.93%8.490.39
03/272,6382,7082,5912,702+2.58%19,100237億6078万+5.01%8.380.38
03/262,6472,6952,5852,634+0.53%15,700231億6280万+2.65%8.170.37
03/252,6202,6952,5732,620+1.95%18,600230億3969万+2.26%8.130.37
03/242,4472,6462,4472,570+5.41%25,800226億+0.47%7.970.36
03/202,4412,4532,4172,438-1.42%9,800214億3922万-4.54%7.570.35
03/192,5052,5202,4602,473-0.16%11,900217億4700万-3.21%7.670.35
03/182,4922,5082,4772,477+0.04%8,600217億8218万-3.05%7.690.35
03/172,4832,5222,4552,476-0.28%9,400217億7338万-3.09%7.680.35
03/142,5012,5392,4652,483-1.47%20,300218億3494万-2.74%7.710.35
03/132,5182,5402,5062,520-1.49%10,000221億6031万-1.1%7.820.36
03/122,5562,5672,5282,558-0.85%10,900224億9447万+0.67%7.940.36
03/112,5552,5812,5552,580+0.31%6,700226億8794万+1.94%8.010.37
03/102,5972,6082,5662,572-2.09%8,300226億1759万+1.9%7.980.36
03/072,6202,6342,5832,627-0.11%6,900231億124万+4.29%8.150.37
03/062,6352,6352,5982,630-0.79%6,700231億2763万+4.7%8.160.37
03/052,6462,6782,6112,651+0.19%11,100233億1230万+5.83%8.230.38
03/042,6382,6502,6192,646+0.92%12,900232億6833万+6.01%8.210.37
03/032,5832,6252,5442,622-0.04%7,500230億5728万+5.43%8.140.37
02/282,6002,6252,5512,623+0.96%8,500230億6607万+5.68%8.140.37
02/272,5902,5992,5502,5980%7,600228億4623万+4.76%8.060.37