株価チャート

2014/02/04～2014/06/30

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
06/30356361354358+0.85%6,30027億4228万+3.77%7.190.61
06/273533683513550%19,00027億1930万+3.5%7.130.61
06/26363367352355-6.08%30,20027億1930万+3.8%7.130.61
06/25390391365378-1.82%45,20028億9548万+11.18%7.590.65
06/24365385365385+4.34%41,20029億4910万+14.24%7.730.66
06/23359369355369+3.94%36,70028億2654万+10.48%7.410.63
06/20353356350355+1.14%17,10027億1930万+6.93%7.130.61
06/19350354348351+0.86%26,10026億8866万+6.36%7.050.6
06/18340349338348+2.96%5,30026億6568万+5.78%6.990.59
06/17348350338338-1.74%20,00025億8908万+3.05%6.790.58
06/16350360343344-1.71%86,90026億3504万+5.2%6.910.59
06/13349350346350+0.57%13,50026億8100万+7.69%7.030.6
06/12346349345348+0.58%5,80026億6568万+7.08%6.990.59
06/11340346339346+0.29%6,90026億5036万+6.79%6.950.59
06/10343345340345+0.29%9,10026億4270万+6.81%6.930.59
06/09347347341344+1.18%20,50026億3504万+6.83%6.910.59
06/06333340332340+2.1%26,40026億440万+6.25%6.830.58
06/05329333329333+1.22%7,20025億5078万+4.39%6.690.57
06/04333333328329-0.3%3,60025億2014万+3.13%6.610.56
06/03332335330330-0.6%10,70025億2780万+3.45%6.630.56
06/02322333322332+3.75%14,50025億4312万+4.08%6.670.57
05/30323323320320-0.62%5,20024億5120万0%6.430.55
05/29324325321322-0.62%5,50024億6652万+0.31%6.470.55
05/28320324320324+0.93%4,50024億8184万+0.93%6.510.55
05/27324324318321+0.31%2,40024億5886万0%6.450.55
05/26315324315320+2.56%7,00024億5120万-0.31%6.430.55
05/233123183123120%8,60023億8992万-2.8%6.270.53
05/22318320310312-1.27%8,30023億8992万-2.8%6.270.53
05/21314316309316+1.28%5,20024億2056万-1.56%6.350.54
05/20310314310312+0.65%2,50023億8992万-2.19%6.270.53
05/19312314310310-0.64%9,20023億7460万-2.21%6.230.53
05/16317320312312-1.27%23,10023億8992万-0.95%6.270.53
05/15317319316316-0.32%7,40024億2056万+0.64%6.350.54
05/14314318314317+1.28%5,20024億2822万+1.6%6.370.54
05/13319319313313+0.32%7,70023億9758万+0.97%6.290.53
05/12324324311312-4.59%17,60023億8992万+0.97%6.270.53
05/09330333319327-1.8%32,50025億482万+6.51%6.570.56
05/08329334323333+3.1%23,10025億5078万+9.18%6.690.57
05/07319333312323+3.19%12,30024億7418万+6.6%6.490.55
05/02307314307313+0.97%17,00023億9758万+3.99%6.290.53
05/01305314305310+1.31%30,60023億7460万+3.68%6.230.53
04/30300307300306-4.67%46,70023億4396万+3.03%6.150.52
04/28332332318321-5.59%19,50024億5886万+8.45%6.450.55
04/25343345335340+1.49%34,00026億440万+15.65%6.830.58
04/24341345331335-4.01%50,20025億6610万+15.12%6.730.57
04/23345351342349+1.45%74,30026億7334万+21.18%7.010.6
04/22330344329344+3.93%75,30026億3504万+20.7%6.910.59
04/21321331320331+1.53%50,80025億3546万+17.38%6.650.57
04/18315326315326+2.84%58,10024億9716万+16.43%6.550.56
04/17312317309317+2.26%32,00024億2822万+14.44%6.370.54
04/16318328306310-1.9%118,00023億7460万+12.73%6.230.53
04/15315316307316+3.27%139,30024億2056万+15.33%6.350.54
04/14290306287306+6.25%151,00023億4396万+12.5%6.150.52
04/11323337279288+11.2%382,50022億608万+6.27%5.780.49
04/10263264259259-0.38%7,80019億8394万-4.07%5.20.44
04/09263265259260-2.62%20,80019億9160万-3.7%5.220.44
04/08274274265267-2.91%13,40020億4522万-1.48%5.360.46
04/07276276273275-0.36%2,20021億650万+1.48%5.520.47
04/04273276273276-0.36%1,30021億1416万+1.85%5.540.47
04/032752772732770%2,20021億2182万+2.59%5.560.47
04/02275280275277+1.09%9,70021億2182万+2.59%5.560.47
04/01271274271274+1.48%2,30020億9884万+1.48%5.50.47
03/312742742692700%4,20020億6820万0%5.650.48
03/28270275264270+0.75%3,70020億6820万+0.37%5.650.48
03/27267268267268-0.37%1,10020億5288万-0.37%5.610.48
03/26273273269269-0.74%1,30020億6054万0%5.630.48
03/25278279271271-1.81%12,60020億7586万+0.74%5.670.48
03/24268276264276+5.75%4,60021億1416万+2.6%5.770.49
03/20272272261261-3.33%4,90019億9926万-2.61%5.460.46
03/19270270270270+0.37%70020億6820万+0.75%5.650.48
03/18268274268269+0.37%3,70020億6054万+0.37%5.630.48
03/172712722672680%5,00020億5288万0%5.610.48
03/14270270265268-0.37%7,70020億5288万0%5.610.48
03/13271274269269-0.74%3,20020億6054万+0.37%5.630.48
03/12273273271271-0.73%1,50020億7586万+1.12%5.670.48
03/11270273270273+1.87%2,80020億9118万+2.25%5.710.49
03/10273273268268-1.83%5,40020億5288万+0.37%5.610.48
03/07270273270273+1.11%2,50020億9118万+1.87%5.710.49
03/06270270270270-0.37%18,40020億6820万+0.37%5.650.48
03/05269271269271+1.88%1,70020億7586万+0.37%5.670.48
03/04269269266266-1.12%80020億3756万-1.85%5.560.47
03/03266270265269-0.37%9,30020億6054万-0.74%5.630.48
02/28269270266270+0.37%3,50020億6820万-1.1%5.650.48
02/27271273268269-0.37%4,80020億6054万-1.82%5.630.48
02/262702702702700%20020億6820万-2.17%5.650.48
02/252742742702700%6,50020億6820万-2.53%5.650.48
02/24270272267270+1.89%3,70020億6820万-3.23%5.650.48
02/21267267265265+0.76%3,20020億2990万-5.36%5.540.47
02/20269269262263-2.59%6,50020億1458万-6.74%5.50.47
02/19272272265270+1.89%6,20020億6820万-4.93%5.650.48
02/18262265262265+1.15%2,70020億2990万-7.02%5.540.47
02/17266266261262+0.38%7,70020億692万-8.71%5.480.47
02/14270270258261-1.88%12,70019億9926万-9.38%5.460.46
02/13268271266266-1.12%9,10020億3756万-8.28%5.560.47
02/12272272265269-0.37%29,70020億6054万-7.56%5.630.48
02/10274274268270-0.74%7,20020億6820万-7.53%5.650.48
02/07282293264272+2.26%31,00020億8352万-7.17%5.690.48
02/06266266263266+1.92%6,40020億3756万-9.22%5.560.47
02/05257268255261+3.57%26,10019億9926万-11.22%5.460.46
02/04256264241252-7.35%38,20019億3032万-14.58%5.270.45