株価チャート

2014/05/27～2014/10/17

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
10/17585591580580-2.03%20,50018億6899万-6.6%38.6-
10/16600601581592-2.47%9,90019億766万-4.98%39.39-
10/15609609605607-0.33%4,60019億5599万-2.72%40.39-
10/14615616609609-1.62%3,60019億6244万-2.56%40.53-
10/10621624618619-1.59%3,90019億9466万-0.96%41.19-
10/096296306256290%1,50020億2688万+0.48%41.86-
10/08625629624629+0.64%60020億2688万+0.48%41.86-
10/07630630625625-0.95%5,20020億1400万-0.16%41.59-
10/06628634628631-0.47%3,40020億3333万+0.8%41.99-
10/03637637628634-0.63%4,90020億4300万+1.28%42.19-
10/02636638629638+0.63%4,00020億5589万+1.92%42.46-
10/01634634632634+0.32%2,30020億4300万+1.44%42.19-
09/30630633630632+0.32%2,80020億3655万+1.12%42.06-
09/296276306276300%5,00020億3011万+0.8%41.92-
09/26626630625630+0.8%3,50020億3011万+0.96%41.92-
09/256276276256250%2,10020億1400万+0.32%41.59-
09/24626627625625-0.16%3,50020億1400万+0.48%41.59-
09/22625626622626+0.32%1,20020億1722万+0.81%41.66-
09/19620627620624+0.65%1,20020億1077万+0.81%41.52-
09/18620620612620+1.14%2,60019億9788万+0.32%41.26-
09/17617617612613-0.65%70019億7533万-0.81%40.79-
09/16614617611617+0.82%2,80019億8822万-0.16%41.06-
09/12612613611612+0.33%2,30019億7210万-0.97%40.73-
09/11621622602610-1.93%8,10019億6566万-1.45%40.59-
09/10630630622622-1.27%4,10020億433万+0.48%41.39-
09/09630630628630+0.32%1,00020億3011万+1.78%41.92-
09/08627628626628+0.32%80020億2366万+1.29%41.79-
09/05626626624626+0.16%90020億1722万+0.97%41.66-
09/04629629625625-0.64%70020億1400万+0.64%41.59-
09/03631631624629-0.32%1,80020億2688万+1.29%41.86-
09/02632632621631-0.16%3,00020億3333万+1.45%41.99-
09/01636636629632+0.48%2,30020億3655万+1.44%42.06-
08/29626637626629+0.32%1,60020億2688万+0.96%41.86-
08/28629653627627+0.64%5,30020億2044万+0.64%41.72-
08/27625631623623-0.8%5,30020億755万-0.16%41.46-
08/26639645628628-1.1%14,40020億2366万+0.64%41.79-
08/25638644627635+2.75%22,40020億4622万+1.76%42.26-
08/22613674609618+1.64%79,30019億9144万-0.96%41.13-
08/21604612604608+0.83%4,70019億5921万-2.72%40.46-
08/20600608600603+0.5%3,90019億4310万-3.67%40.13-
08/19600600595600+0.5%3,90019億3344万-4.31%39.93-
08/18601601595597+0.67%2,40019億2377万-4.94%39.73-
08/15595595576593-0.67%20,50019億1088万-5.72%39.46-
08/14602604596597-2.13%8,40019億2377万-5.24%39.73-
08/13609610600610-1.61%11,20019億6566万-3.48%40.59-
08/12620623618620-0.32%6,00019億9788万-1.9%41.26-
08/11624625621622+0.16%2,10020億433万-1.74%41.39-
08/086216236206210%1,70020億111万-1.9%41.32-
08/07630637620621-1.74%6,10020億111万-1.9%41.32-
08/06635635632632-0.63%50020億3655万-0.32%42.06-
08/05637639633636-0.47%3,00020億4944万+0.32%42.32-
08/04641642639639-0.47%2,00020億5911万+0.79%42.52-
08/01644644641642-0.16%1,00020億6878万+1.1%42.72-
07/31644644643643-0.16%3,10020億7200万+1.26%42.79-
07/30645652642644-0.16%1,70020億7522万+1.42%42.86-
07/29645645643645-0.31%1,10020億7844万+1.42%42.92-
07/28649649639647+1.73%2,70020億8489万+1.89%43.05-
07/25638638636636+0.16%2,60020億4944万+0.32%42.32-
07/24636636632635-0.16%1,90020億4622万+0.16%42.26-
07/23637638636636+0.79%1,30020億4944万+0.47%42.32-
07/22637637622631+0.64%2,20020億3333万-0.32%41.99-
07/18625637625627-0.48%2,90020億2044万-0.95%41.72-
07/17633634627630-0.16%1,60020億3011万-0.47%41.92-
07/16633635631631-0.32%1,40020億3333万-0.16%41.99-
07/15635635628633+0.16%2,40020億3977万+0.16%42.12-
07/14625633625632+1.12%1,40020億3655万+0.16%42.06-
07/11624626624625-0.16%2,00020億1400万-0.95%41.59-
07/10633633626626-1.11%70020億1722万-0.63%41.66-
07/09628633625633+1.44%40020億3977万+0.48%42.12-
07/08625634622624+0.16%3,80020億1077万-0.79%41.52-
07/07621629621623-0.16%1,00020億755万-0.95%41.46-
07/04638638610624-1.58%10,00020億1077万-0.79%41.52-
07/03638638634634-0.94%4,50020億4300万+0.96%42.19-
07/026416416386400%4,20020億6233万+2.07%42.59-
07/01641643640640-0.31%3,00020億6233万+2.4%42.59-
06/30643654641642-0.16%3,70020億6878万+2.88%42.72-
06/27650650634643-1.08%3,90020億7200万+3.38%42.79-
06/26655662641650-0.46%7,70020億9456万+4.84%43.25-
06/25652655652653+0.62%6,60021億422万+5.66%43.45-
06/24635650635649+2.37%6,20020億9133万+5.53%43.19-
06/23625634625634+1.77%2,90020億4300万+3.59%42.19-
06/20623630623623-0.32%1,80020億755万+2.13%41.46-
06/19629630625625-0.64%2,60020億1400万+2.63%41.59-
06/18624630623629+0.64%1,90020億2688万+3.28%41.86-
06/17624625623625+0.16%2,10020億1400万+2.8%41.59-
06/16624624622624+0.32%1,10020億1077万+2.63%41.52-
06/13621623620622+0.32%2,40020億433万+2.3%41.39-
06/126196236186200%1,40019億9788万+1.81%41.26-
06/11616620612620-0.16%4,50019億9788万+1.81%41.26-
06/10616621615621+0.16%3,90020億111万+1.8%41.32-
06/09617620615620+0.49%4,30019億9788万+1.47%41.26-
06/06619621616617-0.16%2,90019億8822万+0.98%41.06-
06/05617618615618+0.32%3,10019億9144万+0.82%41.13-
06/046176176166160%90019億8499万+0.33%40.99-
06/03616616614616+0.16%90019億8499万0%40.99-
06/02608617608615+1.32%3,30019億8177万-0.32%40.93-
05/30598608598607+1.51%2,20019億5599万-1.78%40.39-
05/29606609590598-1.16%5,40019億2699万-3.55%39.79-
05/28610612605605-0.82%2,00019億4955万-2.73%40.26-
05/27600610599610+2.69%2,30019億6566万-2.24%40.59-