株価チャート

2014/04/08～2014/08/29

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
202310/1, 株式併合 5→1
2014
08/291,3301,3451,3251,325-1.49%1,400104億2111万+2.08%17.150.6
08/281,3301,3451,3251,345+1.13%2,400105億7841万+3.62%17.410.6
08/271,3401,3401,3251,330-1.12%4,400104億6043万+2.54%17.220.6
08/261,3501,3501,3401,345+0.75%9,400105億7841万+3.86%17.410.6
08/251,3351,3351,3351,335+0.75%3,600104億9976万+3.25%17.280.6
08/221,3301,3301,3251,325-0.38%3,400104億2111万+2.71%17.150.6
08/211,3251,3301,3151,330+0.76%5,600104億6043万+3.26%17.220.6
08/201,3201,3201,3151,320+0.38%2,600103億8178万+2.56%17.090.59
08/191,3151,3201,3151,3150%1,000103億4246万+2.33%17.030.59
08/181,2651,3151,2651,315+2.73%9,400103億4246万+2.33%17.030.59
08/151,2801,2851,2801,2800%1,800100億6718万-0.23%16.570.58
08/141,2701,2801,2701,280+0.39%400100億6718万-0.39%16.570.58
08/131,2851,2851,2751,275+0.79%600100億2786万-0.78%16.510.57
08/121,2701,2801,2651,265-0.39%2,80099億4921万-1.71%16.380.57
08/111,2951,2951,2601,270+1.2%2,60099億8853万-1.55%16.440.57
08/081,2501,2551,2501,255+0.8%1,60098億7056万-2.79%16.250.56
08/071,2601,2651,2451,245-1.19%4,40097億9191万-3.79%16.120.56
08/061,2851,2851,2601,260-1.18%3,60099億988万-2.85%16.310.57
08/051,2801,2801,2751,275-0.39%2,000100億2786万-1.92%16.510.57
08/041,2751,2801,2751,280+0.39%2,000100億6718万-1.77%16.570.58
08/011,2751,2801,2751,275-1.16%1,400100億2786万-2.37%16.510.57
07/311,2951,2951,2901,2900%2,200101億4583万-1.38%16.70.58
07/301,3251,3251,2901,290-2.64%3,800101億4583万-1.53%16.70.58
07/291,3001,3251,3001,325+1.92%3,600104億2111万+0.91%17.150.6
07/281,3251,3251,2851,300-1.89%6,200102億2448万-0.99%16.830.58
07/251,3201,3251,3201,325+0.38%5,000104億2111万+0.84%17.150.6
07/241,3001,3201,2951,320+3.53%5,400103億8178万+0.46%17.090.59
07/231,2851,2901,2751,275-1.54%2,200100億2786万-2.97%16.510.57
07/221,2601,2951,2601,295+1.97%2,800101億8516万-1.67%16.770.58
07/181,2801,2801,2701,270-0.78%1,80099億8853万-3.64%16.440.57
07/171,2851,2851,2801,280-1.16%2,800100億6718万-3.03%16.570.58
07/161,2951,2951,2851,295+1.17%2,400101億8516万-1.89%16.770.58
07/151,2901,3151,2801,280-1.16%2,600100億6718万-3.03%16.570.58
07/141,2751,2951,2751,295+0.78%2,200101億8516万-1.89%16.770.58
07/111,2951,2951,2751,285-1.91%2,600101億651万-2.73%16.640.58
07/101,3001,3251,3001,310+0.77%4,400103億313万-0.83%16.960.59
07/091,3151,3151,3001,300-1.52%800102億2448万-1.52%16.830.58
07/081,2851,3401,2851,320-0.38%3,000103億8178万0%17.090.59
07/071,3101,3251,3101,325+1.15%800104億2111万+0.53%17.150.6
07/041,3001,3351,2951,310-0.38%1,600103億313万-0.46%16.960.59
07/031,3151,3201,2951,315-1.13%3,200103億4246万0%17.030.59
07/021,3351,3351,3301,330-0.75%1,600104億6043万+1.37%17.220.6
07/011,3401,3501,3401,3400%1,800105億3908万+2.29%17.350.6
06/301,3451,3451,3401,340-0.74%1,200105億3908万+2.52%17.350.6
06/271,3501,3501,3351,350+1.12%4,800106億1773万+3.61%17.480.61
06/261,3451,3551,3301,335-1.11%1,800104億9976万+2.69%17.280.6
06/251,3451,3551,3451,350+0.37%6,400106億1773万+4.17%17.480.61
06/241,3351,3551,3351,345+0.75%7,400105億7841万+4.18%17.410.6
06/231,3301,3501,3251,335+0.38%4,800104億9976万+3.89%17.280.6
06/201,3251,3351,3151,330+0.38%3,000104億6043万+3.91%17.220.6
06/191,3251,3401,3151,3250%9,200104億2111万+3.92%17.160.6
06/181,3351,3351,3201,325-0.75%7,200104億2111万+4.25%17.160.6
06/171,3301,3351,3251,335+1.14%4,200104億9976万+5.45%17.280.6
06/161,3151,3401,3151,320+0.38%1,800103億8178万+4.68%17.090.59
06/131,3151,3201,3101,315+2.33%18,400103億4246万+4.7%17.030.59
06/121,2951,2951,2751,285-0.77%2,000101億651万+2.88%16.640.58
06/111,2951,3001,2951,2950%4,600101億8516万+3.85%16.770.58
06/101,3001,3001,2901,295-0.38%1,600101億8516万+3.93%16.770.58
06/091,3001,3051,2751,300+0.39%7,400102億2448万+4.42%16.830.58
06/061,2951,2951,2951,2950%4,600101億8516万+4.02%16.770.58
06/051,2901,2951,2901,295+0.39%2,400101億8516万+4.1%16.770.58
06/041,2801,2901,2801,290+0.78%800101億4583万+3.78%16.70.58
06/031,2851,2851,2801,280+0.39%2,400100億6718万+2.98%16.570.58
06/021,2801,2801,2651,275+0.79%1,800100億2786万+2.57%16.510.57
05/301,2751,2751,2601,265+1.2%3,40099億4921万+1.85%16.380.57
05/291,2651,2651,2501,250-1.96%2,40098億3123万+0.64%16.180.56
05/281,2601,2751,2551,275+0.79%5,600100億2786万+2.66%16.510.57
05/271,2551,2651,2551,265+0.8%1,80099億4921万+1.93%16.380.57
05/261,2651,2651,2401,255-1.18%4,40098億7056万+1.13%16.250.56
05/231,2451,2701,2351,270+3.25%7,20099億8853万+2.42%16.440.57
05/221,2101,2301,2101,230+1.23%8,20096億7393万-0.73%15.930.55
05/211,2051,2151,2051,215+0.83%3,40095億5596万-1.86%15.730.55
05/201,2101,2151,2051,205-0.41%1,40094億7731万-2.74%15.60.54
05/191,2051,2151,2051,210+0.41%3,20095億1663万-2.5%15.670.54
05/161,2201,2201,2051,205-1.23%5,60094億7731万-3.06%15.60.54
05/151,2151,2201,2151,220+0.41%2,00095億9528万-2.09%15.80.55
05/141,2051,2151,2051,215+0.83%1,40095億5596万-2.72%15.730.55
05/131,1901,2051,1851,205+1.26%5,40094億7731万-3.83%15.60.54
05/121,1551,1901,1551,190+4.39%8,80093億5933万-5.41%15.410.53
05/091,2451,2451,0651,140-8.43%37,00089億6608万-9.74%14.760.51
05/081,2501,2501,2451,245-0.4%1,80097億9191万-2.05%16.120.56
05/071,2901,2901,2501,250-3.1%6,60098億3123万-1.88%16.180.56
05/021,2951,2951,2751,290-0.39%1,600101億4583万+1.02%16.70.58
05/011,2901,2951,2801,295+1.97%2,200101億8516万+1.33%16.770.58
04/301,2801,2801,2401,2700%1,20099億8853万-0.78%16.440.57
04/281,2701,2801,2551,270-1.17%2,60099億8853万-1.01%16.440.57
04/251,2801,2851,2651,285+0.39%4,600101億651万+0.08%16.640.58
04/241,2701,2801,2701,280+1.99%1,800100億6718万-0.23%16.570.58
04/231,2501,2601,2401,255+0.4%2,20098億7056万-2.11%16.250.56
04/221,2601,2601,2501,250-0.79%1,60098億3123万-2.5%16.180.56
04/211,2751,2751,2601,260+0.4%1,80099億988万-1.72%16.310.57
04/181,2601,2601,2551,255+0.4%1,40098億7056万-2.03%16.250.56
04/171,2501,2501,2501,2500%1,00098億3123万-2.57%16.180.56
04/161,2401,2501,2301,250+2.04%2,40098億3123万-2.72%16.180.56
04/151,2251,2301,2251,2250%1,80096億3461万-4.89%15.860.55
04/141,2151,2551,2151,2250%4,40096億3461万-5.19%15.860.55
04/111,2351,2451,2151,225-2.39%9,80096億3461万-5.48%15.860.55
04/101,2751,2951,2551,255-1.18%4,40098億7056万-3.39%16.250.56
04/091,2651,2851,2651,270+0.4%6,00099億8853万-2.31%16.440.57
04/081,2901,2901,2601,265-2.69%5,00099億4921万-2.77%16.380.57