株価チャート

2014/05/09～2014/09/30

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
09/3068696769+2.99%112,40029億2855万+4.55%-0.4
09/29676867670%54,10028億4367万+3.08%-0.39
09/2664686467+6.35%174,00028億4367万+3.08%-0.39
09/2564646363-1.56%68,40026億7389万-3.08%-0.37
09/24646463640%81,00027億1634万-1.54%-0.37
09/2265656464-3.03%34,80027億1634万-1.54%-0.37
09/1966666466-1.49%223,80028億122万+3.13%-0.38
09/18676866670%180,10028億4367万+4.69%-0.39
09/1768696767-1.47%129,40028億4367万+4.69%-0.39
09/16686968680%46,60028億8611万+6.25%-0.39
09/1270706868-1.45%40,30028億8611万+7.94%-0.39
09/11697068690%174,60029億2855万+9.52%-0.4
09/1067706769+2.99%225,40029億2855万+9.52%-0.4
09/09676765670%168,90028億4367万+8.06%-0.39
09/0869696567-2.9%186,60028億4367万+8.06%-0.39
09/0571726969-1.43%374,10029億2855万+11.29%-0.4
09/0469716870+4.48%466,90029億7099万+12.9%-0.41
09/0366676567+3.08%294,00028億4367万+9.84%-0.39
09/0264676265+3.17%456,70027億5878万+6.56%-0.38
09/0161666163+3.28%441,90026億7389万+3.28%-0.37
08/29606360610%83,30025億8901万0%-0.35
08/28616260610%33,30025億8901万0%-0.35
08/27616360610%182,00025億8901万0%-0.35
08/26616260610%210,20025億8901万0%-0.35
08/2560615961+1.67%21,90025億8901万0%-0.35
08/22606059600%159,70025億4657万-1.64%-0.35
08/2160605960-1.64%78,50025億4657万-1.64%-0.35
08/20616260610%27,90025億8901万-1.61%-0.35
08/19616261610%41,20025億8901万-1.61%-0.35
08/18626261610%21,50025億8901万-1.61%-0.35
08/15606260610%27,80025億8901万-1.61%-0.35
08/1460626061+1.67%21,00025億8901万-1.61%-0.35
08/13616260600%127,90025億4657万-3.23%-0.35
08/1259645860+1.69%409,50025億4657万-3.23%-0.35
08/1160625959-1.67%198,80025億412万-4.84%-0.34
08/0861615860-1.64%100,40025億4657万-3.23%-0.35
08/0759635961+1.67%227,80025億8901万-1.61%-0.35
08/0662625960-3.23%61,20025億4657万-3.23%-0.35
08/0560626062+3.33%81,70026億3145万0%-0.36
08/0460626060-1.64%126,80025億4657万-3.23%-0.35
08/0161626061-1.61%184,90025億8901万-1.61%-0.35
07/3163646162-1.59%181,30026億3145万0%-0.36
07/30626562630%212,30026億7389万+1.61%-0.37
07/29626462630%99,20026億7389万+1.61%-0.37
07/28636462630%84,00026億7389万+1.61%-0.37
07/25636563630%45,30026億7389万+1.61%-0.37
07/2464656363-1.56%66,30026億7389万+3.28%-0.37
07/23646564640%120,00027億1634万+4.92%-0.37
07/2262666164+3.23%344,40027億1634万+4.92%-0.37
07/18626261620%127,40026億3145万+1.64%-0.36
07/17626462620%93,50026億3145万+3.33%-0.36
07/16626462620%138,30026億3145万+3.33%-0.36
07/1563646262-1.59%131,50026億3145万+3.33%-0.36
07/14636361630%224,20026億7389万+5%-0.37
07/1162646263+1.61%91,70026億7389万+5%-0.37
07/1063666262-1.59%180,10026億3145万+5.08%-0.36
07/0966666363-3.08%146,90026億7389万+6.78%-0.37
07/08686963650%630,80027億5878万+10.17%-0.38
07/0761676065+8.33%633,70027億5878万+10.17%-0.38
07/04616160600%86,40025億4657万+3.45%-0.35
07/03606160600%60,20025億4657万+3.45%-0.35
07/0259605860+1.69%72,70025億4657万+3.45%-0.35
07/01596058590%164,00025億412万+1.72%-0.34
06/3060605959-1.67%17,10025億412万+1.72%-0.34
06/27596059600%69,00025億4657万+3.45%-0.35
06/2659605960+1.69%111,20025億4657万+5.26%-0.35
06/2560605959-1.67%57,70025億412万+3.51%-0.34
06/24596159600%97,70025億4657万+5.26%-0.35
06/2359605960+1.69%26,70025億4657万+5.26%-0.35
06/2061615959-1.67%194,90025億412万+5.36%-0.34
06/1957635760+5.26%528,80025億4657万+7.14%-0.35
06/1858585757-1.72%28,40024億1924万+1.79%-0.33
06/1757585658+1.75%19,90024億6168万+3.57%-0.34
06/16575857570%70,60024億1924万+1.79%-0.33
06/13575857570%27,20024億1924万+1.79%-0.33
06/12575757570%11,70024億1924万+1.79%-0.33
06/11575856570%58,10024億1924万+1.79%-0.33
06/10575857570%27,40024億1924万0%-0.33
06/09575857570%22,90024億1924万0%-0.33
06/0657585757+1.79%33,00024億1924万0%-0.33
06/0557575656-1.75%21,00023億7679万-1.75%-0.32
06/0457585657+1.79%41,70024億1924万-1.72%-0.33
06/0357575556-1.75%65,90023億7679万-3.45%-0.32
06/02585957570%89,30024億1924万-1.72%-0.33
05/30585857570%89,00024億1924万-3.39%-0.33
05/29575857570%37,10024億1924万-3.39%-0.33
05/2856575657+1.79%19,70024億1924万-3.39%-0.33
05/2754575456+3.7%61,80023億7679万-6.67%-0.32
05/2655565454-3.57%40,70022億9191万-10%-0.31
05/23565653560%125,20023億7679万-8.2%-0.32
05/2250605056+12%403,50023億7679万-8.2%-0.32
05/2150515050-3.85%103,10021億2214万-19.35%-0.29
05/2054545152-3.7%118,00022億702万-17.46%-0.3
05/1956565454-3.57%61,30022億9191万-14.29%-0.31
05/16565755560%33,80023億7679万-12.5%-0.32
05/1557575656-1.75%76,20023億7679万-12.5%-0.32
05/1458595757-1.72%46,60024億1924万-12.31%-0.33
05/1358595858-1.69%203,00024億6168万-12.12%-0.34
05/1259625859+1.72%176,00025億412万-10.61%-0.34
05/0959605658-4.92%264,70024億6168万-13.43%-0.34