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
2014
08/29194197193194-1.02%5,10027億1691万-3%-2.12
08/281981991951960%7,90027億4492万-2%-2.14
08/27198198196196-3.45%8,30027億4492万-2%-2.14
08/26205205200203+1%31,40028億4295万+1.5%-2.22
08/25203203200201-0.5%10,20028億1494万+0.5%-2.19
08/22202202201202+0.5%1,50028億2895万+1%-2.2
08/21202202201201-0.5%2,00028億1494万+0.5%-2.19
08/20201202201202+0.5%1,80028億2895万+1%-2.2
08/192022022012010%2,40028億1494万+0.5%-2.19
08/182002012002010%5,30028億1494万+0.5%-2.19
08/152022032012010%2,50028億1494万+1.01%-2.19
08/142012012002010%2,30028億1494万+1.01%-2.19
08/13200201200201+0.5%90028億1494万+1.01%-2.19
08/122002012002000%1,10028億94万+0.5%-2.18
08/112022021962000%6,20028億94万+0.5%-2.18
08/082012012002000%70028億94万+1.01%-2.18
08/07197201197200-0.5%6,10028億94万+1.01%-2.18
08/06200202200201+0.5%2,10028億1494万+1.52%-2.19
08/05202203200200-0.5%4,90028億94万+1.01%-2.18
08/04202202200201+1.01%2,60028億1494万+1.52%-2.19
08/01199199198199-0.5%4,80027億8693万+1.02%-2.17
07/31200200199200+0.5%4,70028億94万+1.52%-2.18
07/30200201199199-0.5%2,80027億8693万+1.02%-2.17
07/292002011992000%3,00028億94万+1.52%-2.18
07/28200200198200+1.01%2,30028億94万+2.04%-2.18
07/25205205198198-0.5%7,80027億7293万+1.02%-2.16
07/24199199198199+0.51%60027億8693万+1.53%-2.17
07/23200200198198-0.5%2,70027億7293万+1.02%-2.16
07/221992001971990%7,40027億8693万+2.05%-2.17
07/181991991961990%2,50027億8693万+2.05%-2.17
07/17199199198199+0.51%3,20027億8693万+2.05%-2.17
07/16195198195198+0.51%2,50027億7293万+2.06%-2.16
07/15197197197197-1.01%1,80027億5892万+1.55%-2.15
07/14195199195199+1.02%4,20027億8693万+2.58%-2.17
07/111981991971970%6,40027億5892万+1.55%-2.15
07/101981981941970%3,60027億5892万+2.07%-2.15
07/09198198194197+0.51%1,50027億5892万+2.07%-2.15
07/08194198194196+1.03%2,90027億4492万+1.55%-2.14
07/071981981931940%19,50027億1691万+0.52%-2.12
07/04195196194194-0.51%1,80027億1691万+0.52%-2.12
07/03193195192195-0.51%8,70027億3091万+1.04%-2.13
07/02196196195196+0.51%3,20027億4492万+1.55%-2.14
07/01195195194195+0.52%3,90027億3091万+1.56%-2.13
06/30195195194194-0.51%4,10027億1691万+1.04%-2.12
06/27195195194195+0.52%2,20027億3091万+1.56%-2.13
06/26194194193194+0.52%3,50027億1691万+1.04%-2.12
06/25193194193193-0.52%5,90027億290万+1.05%-2.11
06/24193194193194+0.52%4,60027億1691万+1.57%-2.12
06/23192193192193+0.52%4,80027億290万+1.05%-2.11
06/201921921911920%5,30026億8890万+0.52%-2.1
06/19192193192192+0.52%2,10026億8890万+0.52%-2.1
06/18192192191191-0.52%1,50026億7490万0%-2.08
06/17191192189192+1.05%3,70026億8890万+0.52%-2.1
06/16191191190190-0.52%4,50026億6089万-0.52%-2.07
06/13191191188191+0.53%10,60026億7490万0%-2.08
06/12192192190190-1.55%7,40026億6089万-0.52%-2.07
06/111931931921930%50027億290万+1.05%-2.11
06/10193193192193+1.05%80027億290万+1.05%-2.11
06/09192192191191-0.52%50026億7490万0%-2.08
06/06191192191192+0.52%1,00026億8890万+0.52%-2.1
06/051901931901910%3,20026億7490万0%-2.08
06/04191193191191-0.52%1,90026億7490万0%-2.08
06/03193194192192-0.52%4,90026億8890万+0.52%-2.1
06/02194194193193+0.52%4,00027億290万+1.05%-2.11
05/30194194192192-0.52%4,00026億8890万+0.52%-2.1
05/29193193192193+0.52%2,80027億290万+1.05%-2.11
05/28190192190192+0.52%70026億8890万+0.52%-2.1
05/27189192189191+1.06%1,70026億7490万0%-2.08
05/261901901891890%2,10026億4689万-1.05%-2.06
05/23187189187189+1.07%1,60026億4689万-1.05%-2.06
05/22189189187187+0.54%5,20026億1888万-2.09%-2.04
05/21190190177186-3.13%42,70026億487万-2.62%-2.03
05/20192193191192-0.52%3,80026億8890万+0.52%-2.1
05/19194194192193-0.52%1,40027億290万+1.05%-2.11
05/16192194192194+1.04%2,20027億1691万+1.57%-2.12
05/15192194192192+0.52%2,40026億8890万+0.52%-2.1
05/141921931911910%3,70026億7490万0%-2.08
05/131921931911910%3,70026億7490万-0.52%-2.08
05/12190191190191+0.53%5,20026億7490万-0.52%-2.08
05/091911921891900%18,10026億6089万-1.04%-2.07
05/08193194190190-1.55%2,80026億6089万-1.04%-2.07
05/07192193191193-0.52%70027億290万+0.52%-2.11
05/02195195192194+0.52%70027億1691万+0.52%-2.12
05/011951951931930%70027億290万0%-2.11
04/301941951921930%4,20027億290万0%-2.11
04/28192193190193+1.05%4,10027億290万0%-2.11
04/251921921901910%60026億7490万-1.04%-2.08
04/24192192191191+0.53%1,40026億7490万-1.04%-2.08
04/231901901901900%90026億6089万-1.55%-2.07
04/221911911901900%3,90026億6089万-2.06%-2.07
04/211911921901900%7,10026億6089万-2.06%-2.07
04/18193193190190-0.52%9,70026億6089万-2.06%-2.07
04/171901911901910%2,80026億7490万-1.55%-2.08
04/16191193189191+0.53%6,30026億7490万-2.05%-2.08
04/151901911901900%1,70026億6089万-2.56%-2.07
04/14191192190190-1.04%5,60026億6089万-3.06%-2.07
04/11191192190192+1.05%1,20026億8890万-2.04%-2.1
04/101931941901900%7,10026億6089万-3.06%-2.07
04/09195195189190-1.04%5,60026億6089万-3.06%-2.07
04/08194195190192-1.03%21,70026億8890万-2.54%-2.1