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
09/30420425418423+1.2%26,60026億9674万+9.87%19.471.28
09/29410425408418+2.45%94,10026億6486万+9.42%19.241.27
09/26390408377408+4.62%31,00026億111万+7.94%18.781.24
09/25380398380390+2.09%32,70024億8636万+4%17.951.18
09/24370382370382+3.24%10,70024億3535万+2.41%17.581.16
09/22370372366370+0.82%4,60023億5885万-0.27%17.031.12
09/19368372367367-1.61%6,10023億3972万-0.54%16.891.11
09/18367374367373-0.53%6,00023億7798万+1.91%17.171.13
09/17364375364375+2.18%10,00023億9073万+3.02%17.261.14
09/16362374362367-1.61%7,80023億3972万+1.66%16.891.11
09/12380381358373-2.36%55,10023億7798万+4.19%17.171.13
09/11394406375382-1.04%45,70024億3535万+7.61%17.581.16
09/10394405385386-4.69%34,20024億6085万+9.66%17.761.17
09/09405409391405-1.94%37,40025億8199万+16.38%18.641.23
09/08400430380413+8.68%91,30026億3299万+20.06%19.011.25
09/05389389371380-3.31%57,60024億2260万+12.09%17.491.15
09/04409410391393-4.15%39,80025億548万+16.96%18.091.19
09/03410418395410-1.2%90,20026億1386万+23.49%18.871.24
09/02386415384415+10.67%56,60026億4574万+26.52%19.11.26
09/01369387353375+4.17%29,50023億9073万+15.38%17.261.14
08/29349360349360+1.41%7,60022億9510万+11.46%16.571.09
08/28360360341355-2.2%32,00022億6322万+10.25%16.341.08
08/27367367331363-0.27%50,70023億1422万+13.08%16.711.1
08/26363365355364-0.82%22,90023億2060万+13.75%16.751.1
08/25348367345367+5.76%33,90023億3972万+15.05%16.891.11
08/22347347344347+2.06%5,70022億1222万+9.46%15.971.05
08/21340343340340+2.1%17,50021億6759万+7.94%15.651.03
08/20341342325333-0.89%13,70021億2296万+6.39%15.331.01
08/19336350335336+1.82%43,20021億4209万+7.69%15.461.02
08/18309340309330+6.45%42,40021億384万+6.11%15.191
08/153103143103100%5,40019億7633万0%14.270.94
08/14310311308310+0.32%5,10019億7633万+0.32%14.270.94
08/13297309296309+1.98%16,30019億6996万0%14.220.94
08/12305305300303+0.33%5,00019億3171万-1.62%13.940.92
08/11297302297302+1.68%3,40019億2533万-1.95%13.90.92
08/08295300295297-1.33%25,20018億9345万-3.57%13.670.9
08/07290301290301+4.51%11,50019億1896万-1.95%13.850.91
08/06286296286288-2.04%12,30018億3608万-6.19%13.250.87
08/05297306294294-1.67%30,20018億7433万-3.92%13.530.89
08/04295299295299+0.34%4,20019億620万-2.29%13.760.91
08/01286298283298+1.02%26,50018億9983万-2.3%13.710.9
07/31298299295295-1.01%34,00018億8070万-2.96%13.580.89
07/30310312294298-12.61%136,90018億9983万-1.65%13.710.9
07/29336342325341-0.87%53,50021億7397万+12.54%15.691.03
07/28333345333344+3.3%44,30021億9309万+14.67%15.831.04
07/25338340333333-0.6%31,80021億2296万+11.74%15.331.01
07/24330338329335+0.6%11,50021億3572万+12.79%15.421.02
07/23328338322333+1.22%30,50021億2296万+13.27%15.331.01
07/22321334317329+4.44%43,20020億9746万+13.06%15.141
07/18297320290315+5.7%78,80020億821万+9.38%14.50.96
07/17305306295298-1.32%24,30018億9983万+4.2%13.710.9
07/16298305298302-0.98%21,60019億2533万+5.96%13.90.92
07/15304318298305+1.33%27,10019億4446万+7.39%14.040.92
07/14304318297301-0.33%41,70019億1896万+6.74%13.850.91
07/11299302291302+1%9,10019億2533万+7.47%13.90.92
07/10291303290299+0.67%19,20019億620万+7.17%13.760.91
07/09299301295297-1.33%26,60018億9345万+6.83%13.670.9
07/08296315290301+1.69%127,90019億1896万+9.06%13.850.91
07/07289297289296+1.02%10,50018億8708万+7.64%13.620.9
07/04286299285293+2.81%48,70018億6795万+6.93%13.480.89
07/03282285280285+0.71%6,30018億1695万+4.4%13.120.86
07/02285285281283-1.05%5,20018億420万+4.04%13.020.86
07/01283286280286+3.25%17,00018億2333万+5.54%13.160.87
06/30278279277277+0.36%2,10017億6595万+2.59%12.750.84
06/27279279273276-1.08%8,60017億5957万+2.6%12.70.84
06/26282283278279+0.72%3,00017億7870万+3.72%12.840.85
06/25280281277277-1.77%9,50017億6595万+3.36%12.750.84
06/24284284276282-0.35%13,90017億9783万+6.02%12.980.86
06/23284288278283-0.7%19,80018億420万+6.79%13.020.86
06/20292293280285-4.04%55,50018億1695万+7.95%13.120.86
06/19265301265297+13.36%207,50018億9345万+13.36%13.670.9
06/18265265259262-1.13%8,40016億7032万+0.77%12.060.79
06/17267267265265+0.38%1,90016億8945万+1.92%12.20.8
06/16268268262264-0.75%12,30016億8307万+1.93%12.150.8
06/132652662602660%7,30016億9582万+2.7%12.240.81
06/12266266266266+0.76%1,10016億9582万+3.1%12.240.81
06/11258267256264-0.75%16,90016億8307万+2.33%12.150.8
06/10265267258266+0.38%7,20016億9582万+3.5%12.240.81
06/09264266263265+2.32%10,50016億8945万+3.11%12.20.8
06/06263265259259-2.63%4,30016億5119万+1.17%11.920.79
06/05267267265266-0.37%2,80016億9582万+3.91%12.240.81
06/04270270254267-0.74%38,50017億220万+4.3%12.290.81
06/03268269268269+0.37%1,10017億1495万+5.08%12.380.82
06/02269269266268+0.75%11,40017億857万+4.69%12.330.81
05/30267267266266+1.92%1,10016億9582万+3.91%12.240.81
05/29260261260261+0.77%2,90016億6394万+1.95%12.010.79
05/282542592542590%1,60016億5119万+1.17%11.920.79
05/27257261257259-0.77%2,10016億5119万+1.17%11.920.79
05/262562612562610%3,20016億6394万+1.95%12.010.79
05/23263264260261+3.16%2,20016億6394万+1.56%12.010.79
05/22251264250253+2.43%7,80016億1294万-1.17%11.640.77
05/21242247241247+0.41%4,00015億7469万-3.89%11.370.75
05/202442462422460%2,00015億6831万-4.28%11.320.75
05/19256256246246-2.77%1,60015億6831万-4.65%11.320.75
05/16253253253253+0.4%10016億1294万-1.94%11.640.77
05/15252252252252+0.4%40016億657万-2.7%11.60.76
05/142512512482510%1,00016億19万-3.09%11.550.76
05/13255255248251+0.8%1,50016億19万-3.46%11.550.76
05/12249250249249+0.4%40015億8744万-4.23%11.460.76
05/09253253248248-1.98%7,90015億8107万-4.98%11.410.75