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
202010/1, 株式分割 1→2
2014
06/30825825825825-0.06%2,40090億7774万-1.49%50.480.57
06/27828828825825-0.3%3,20090億8325万-1.43%50.510.57
06/26830832825828-2.59%18,40091億1077万-1.14%50.670.57
06/25854854848850-0.18%21,20093億5299万+1.49%52.010.58
06/24846851846851+0.35%8,80093億6951万+1.79%52.110.58
06/23844849844848+0.53%4,60093億3648万+1.56%51.920.58
06/20848850841844-0.53%14,60092億8693万+1.14%51.650.58
06/19845849844848+0.41%7,60093億3648万+1.8%51.920.58
06/18845845842845+0.24%5,20092億9794万+1.38%51.710.58
06/17844845841843-0.24%5,40092億7592万+1.26%51.590.58
06/168458458428450%5,00092億9794万+1.62%51.710.58
06/13844845840845+0.54%9,80092億9794万+1.75%51.710.58
06/12835840835840+0.3%2,60092億4840万+1.33%51.430.58
06/118388408368380%4,40092億2087万+1.03%51.280.57
06/108388388338380%9,60092億2087万+1.15%51.280.57
06/09833838833838+0.54%6,60092億2087万+1.15%51.280.57
06/06831834831833+0.06%6,20091億7133万+0.73%510.57
06/05832833831833+0.06%6,00091億6582万+0.67%50.970.57
06/04832832831832+0.06%6,60091億6032万+0.6%50.940.57
06/038328328308320%7,00091億5481万+0.67%50.910.57
06/02830832829832+0.42%8,40091億5481万+0.67%50.910.57
05/30830830828828-0.24%2,80091億1628万+0.24%50.70.57
05/298308308298300%2,40091億3830万+0.48%50.820.57
05/28830830828830+0.06%5,00091億3830万+0.48%50.820.57
05/27829830828830+0.48%2,80091億3279万+0.42%50.790.57
05/26830830825826+0.18%3,80090億8875万-0.06%50.550.57
05/23828828824824+0.18%1,60090億7224万-0.12%50.450.56
05/22825830823823-0.6%5,60090億5572万-0.3%50.360.56
05/218288288288280%2,60091億1077万+0.42%50.670.57
05/20832835827828-0.3%7,20091億1077万+0.42%50.670.57
05/19833833826830+0.55%5,60091億3830万+0.85%50.820.57
05/16826830823826-0.36%4,80090億8875万+0.43%50.550.57
05/15826829825829+0.36%3,40091億2178万+0.79%50.730.57
05/14825826825826+0.18%3,80090億8875万+0.43%50.550.57
05/13822824822824+0.3%1,80090億7224万+0.24%50.450.56
05/128238238228220%2,60090億4471万-0.06%50.30.56
05/09825825821822-0.36%3,20090億4471万-0.06%50.30.56
05/08822825821825+0.37%2,80090億7774万+0.3%50.480.57
05/07821822821822-0.36%2,80090億4471万+0.06%50.30.56
05/02824828824825-0.06%2,40090億7774万+0.43%50.480.57
05/018258258238250%2,40090億8325万+0.61%50.510.57
04/30828828824825-0.42%2,20090億8325万+0.73%50.510.57
04/288298298258290%2,20091億2178万+1.28%50.730.57
04/25825829823829+0.49%2,00091億2178万+1.53%50.730.57
04/24830830825825-0.6%80090億7774万+1.17%50.480.57
04/23830830830830+0.48%40091億3279万+1.9%50.790.57
04/22830830826826-0.48%1,20090億8875万+1.66%50.550.57
04/21834836824830+0.3%8,20091億3279万+2.28%50.790.57
04/18822827818827+0.55%4,00091億527万+2.22%50.640.57
04/17820829819823+0.3%1,80090億5572万+1.79%50.360.56
04/16811829811820+1.3%2,60090億2820万+1.61%50.210.56
04/15815815808810+0.31%1,60089億1259万+0.43%49.570.55
04/14812814807807-0.55%3,00088億8507万+0.25%49.410.55
04/11808830806812+0.25%3,60089億3461万+0.81%49.690.56
04/10816816810810-0.37%4,00089億1259万+0.68%49.570.55
04/09820820813813-0.61%3,60089億4562万+1.06%49.750.56
04/08832832818818-1.8%6,20090億67万+1.81%50.060.56
04/07833834823833-0.06%3,40091億6582万+3.8%50.970.57
04/04830835805833+0.97%7,60091億7133万+4.13%510.57
04/03815825801825+1.23%6,60090億8325万+3.25%50.510.57
04/02815815813815+0.25%7,60089億7315万+2.13%49.90.56
04/01816816810813-0.31%4,40089億5113万+2.01%49.780.56
03/31811820804816+0.74%4,80089億7865万+2.45%49.930.56
03/28809810800810+0.68%3,60089億1259万+1.82%49.570.55
03/27803809803804+0.75%5,00088億5204万+1.13%49.230.55
03/268008007917980%4,40087億8598万+0.5%48.860.55
03/25799799792798+0.63%3,60087億8598万+0.5%48.860.55
03/24791800791793+0.32%3,00087億3093万-0.13%48.560.54
03/20796796791791-0.32%12,40087億340万-0.32%48.40.54
03/19796796792793+0.19%7,00087億3093万0%48.560.54
03/18796796791792+0.19%1,20087億1441万-0.19%48.460.54
03/17791795790790-0.19%5,00086億9790万-0.38%48.370.54
03/14795798790792-0.31%10,40087億1441万-0.31%48.460.54
03/13797798794794-0.31%8,00087億4194万+0.13%48.620.54
03/12796798796797-0.06%2,40087億6946万+0.57%48.770.55
03/11798798795797-0.06%1,20087億7497万+0.76%48.80.55
03/10799799794798+0.38%7,60087億8047万+0.69%48.830.55
03/07795798795795+0.32%5,00087億4744万+0.32%48.650.54
03/06796796792792-0.44%1,60087億1992万0%48.490.54
03/05795796789796+0.13%5,80087億5845万+0.44%48.710.55
03/04793795791795+0.25%2,20087億4744万+0.19%48.650.54
03/03792793790793+0.06%2,80087億2542万-0.06%48.520.54
02/28793797792792-0.06%2,80087億1992万-0.13%48.490.54
02/27793793793793-0.69%80087億2542万-0.19%48.520.54
02/267937987937980%1,40087億8598万+0.38%48.860.55
02/257937987927980%1,20087億8598万+0.25%48.860.55
02/24800800794798+0.63%1,20087億8598万+0.13%48.860.55
02/21794795788793+0.63%1,80087億3093万-0.63%48.560.54
02/20795795788788-0.82%5,80086億7588万-1.25%48.250.54
02/19793795790795+0.25%2,80087億4744万-0.56%48.650.54
02/18790793789793+0.32%3,60087億2542万-0.94%48.520.54
02/177907937897900%3,20086億9790万-1.37%48.370.54
02/14790800790790+0.32%2,40086億9790万-1.5%48.370.54
02/13789797788788-0.13%2,00086億7037万-1.93%48.220.54
02/12788799788789-1%1,60086億8138万-1.93%48.280.54
02/10803803786797-0.06%3,20087億6946万-1.06%48.770.55
02/07800800797797+4.52%3,60087億7497万-1.12%48.80.55
02/06760777748763-2.18%4,20083億9512万-5.51%46.690.52
02/05786798780780-0.76%5,60085億8229万-3.65%47.730.53
02/04791791775786-1.87%9,80086億4835万-3.14%48.10.54