株価チャート

2014/06/10~2014/10/31

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
10/31470474463469-0.42%485,500215億5751万-6.01%6.761.29
10/30470474464471-0.63%413,800216億4944万-5.99%6.791.29
10/29466477457474-3.66%744,500217億8733万-5.58%6.831.3
10/28496497490492-1.01%531,700226億1470万-2.19%7.091.35
10/27495499490497+1.43%321,000228億4452万-1.39%7.161.36
10/24489493488490+0.62%267,100225億2277万-2.78%7.061.35
10/23491492484487-0.61%287,100223億8487万-3.56%7.021.34
10/22483492481490+2.73%294,000225億2277万-2.97%7.061.35
10/21486487476477-1.04%307,300219億2522万-5.54%6.871.31
10/20470486468482+6.4%454,600221億5505万-4.55%6.941.32
10/17461464453453-1.74%519,500208億2207万-10.47%6.531.24
10/16473474461461-3.35%558,700211億8979万-9.07%6.641.27
10/15502503473477-4.79%677,200219億2522万-6.1%6.871.31
10/14500503497501-1.76%544,800230億2838万-1.57%7.221.38
10/10506512499510-1.16%446,100234億4206万+0.2%7.351.4
10/09524524515516-1.15%214,500237億1785万+1.38%7.431.42
10/08520525519522-0.19%183,900239億9364万+2.15%7.521.43
10/07528529522523-0.95%272,700240億3961万+2.35%7.531.44
10/06530535526528+0.76%474,200242億6943万+3.13%7.611.45
10/03515533515524+2.14%424,300240億8557万+2.34%7.551.44
10/02521521512513-2.1%354,700235億7996万0%7.391.41
10/01531531524524-1.32%326,600240億8557万+1.75%7.551.44
09/30535535526531-0.38%418,600244億733万+3.11%7.651.46
09/29529536528533+1.91%415,500244億9926万+3.29%7.681.46
09/26518525517523+1.36%343,800240億3961万+1.36%7.531.44
09/25510518510516+1.38%231,800237億1785万0%7.431.42
09/24510510507509+0.39%130,900233億9610万-1.55%7.331.4
09/22505509504507+0.8%159,100233億417万-2.12%7.31.39
09/19507512499503-0.4%377,400231億2031万-2.9%7.251.38
09/18499507499505+1.41%238,100232億1224万-2.7%7.281.39
09/17498499495498+1.01%121,600228億9049万-4.23%7.171.37
09/16494496492493+0.41%217,000226億6066万-5.37%7.11.35
09/12492495490491-0.2%197,800225億6873万-5.94%7.071.35
09/11490495490492+0.41%187,300226億1470万-5.75%7.091.35
09/10490491486490+0.2%192,900225億2277万-6.49%7.061.35
09/09493496488489-0.41%202,900224億7680万-6.68%7.051.34
09/08489492486491+0.2%281,200225億6873万-6.65%7.071.35
09/05502506489490-2.39%410,500225億2277万-7.02%7.061.35
09/04520520501502-4.02%672,100230億7435万-4.92%7.231.38
09/03523530520523-4.21%417,700240億3961万-1.13%7.531.44
09/02544549541546+1.11%156,900250億9680万+3.21%7.871.5
09/01538543537540-0.18%75,600248億2101万+2.08%7.781.48
08/29536544533541+0.56%177,400248億6697万+2.46%7.791.49
08/28543544537538-1.82%138,000247億2908万+1.89%7.751.48
08/27547548541548+0.37%135,500251億8873万+3.98%7.91.5
08/26542547540546+1.11%255,700250億9680万+3.8%7.871.5
08/25534540533540+0.93%152,700248億2101万+2.66%7.781.48
08/22536537533535-0.37%86,600245億9119万+1.9%7.711.47
08/21535537530537+0.37%111,500246億8312万+2.48%7.741.47
08/20535538533535+0.56%115,700245億9119万+2.1%7.711.47
08/19529535529532+0.76%130,800244億5329万+1.72%7.661.46
08/18527529523528+0.57%106,500242億6943万+0.96%7.611.45
08/15525525521525+0.19%102,000241億3154万+0.38%7.561.44
08/145235265175240%146,900240億8557万0%7.551.44
08/135235275205240%96,800240億8557万0%7.551.44
08/12520525520524+1.35%99,100240億8557万-0.19%7.551.44
08/11511518511517+2.38%96,200237億6382万-1.71%7.451.42
08/08512516504505-2.51%209,700232億1224万-4.17%7.281.39
08/07514518512518+0.78%148,100238億978万-1.89%7.461.42
08/06517519514514-0.77%109,800236億2592万-2.84%7.411.41
08/05520523518518-0.58%128,000238億978万-2.26%7.461.42
08/045245255205210%100,600239億4768万-1.88%7.511.43
08/01521528519521-0.19%221,700239億4768万-1.88%7.511.43
07/31530533521522-1.32%246,300239億9364万-1.69%7.521.43
07/30535535527529-1.12%205,200243億1540万-0.38%7.621.45
07/295375375315350%207,800245億9119万+0.75%7.711.47
07/28540540532535+1.52%182,800245億9119万+0.94%7.711.47
07/25524529524527+0.57%126,300242億2347万-0.57%7.591.45
07/24526527521524-0.38%93,100240億8557万-0.95%7.551.44
07/23527531522526+0.19%118,600241億7750万-0.57%7.581.44
07/22527529523525+1.16%106,900241億3154万-0.57%7.561.44
07/18518520512519-0.57%119,000238億5575万-1.52%7.481.42
07/17520525518522+0.38%197,100239億9364万-0.76%7.521.43
07/16530530520520-2.26%241,600239億171万-1.14%7.491.43
07/155405425325320%206,300244億5329万+1.14%7.661.46
07/14530532527532+0.76%81,400244億5329万+1.33%7.661.46
07/11522529520528+0.38%163,800242億6943万+0.76%7.611.45
07/10537540523526-2.05%350,600241億7750万+0.57%7.581.44
07/09541543535537-1.65%199,400246億8312万+2.68%7.741.47
07/08553553537546-1.09%245,300250億9680万+4.6%7.871.5
07/07548560544552+1.66%344,100253億7259万+5.75%7.951.52
07/04544544541543+0.74%128,000249億5890万+4.42%7.821.49
07/03539544538539+0.19%196,000247億7504万+3.85%7.761.48
07/02541547538538-0.74%282,400247億2908万+3.86%7.751.48
07/01539549536542+1.88%650,200249億1294万+4.84%7.811.49
06/30523534522532+1.72%289,000244億5329万+3.1%7.661.46
06/27525530510523-0.38%279,200240億3961万+1.75%7.531.44
06/26525531520525+0.57%315,300241億3154万+2.34%7.561.44
06/25520525520522+0.38%223,600239億9364万+2.15%7.521.43
06/24523524517520-0.19%257,400239億171万+2.16%7.491.43
06/23521523517521-0.38%287,200239億4768万+2.76%7.511.43
06/20513523508523+1.95%394,600240億3961万+3.56%7.531.44
06/19507513505513+0.98%273,600235億7996万+1.99%7.391.41
06/18507510504508+0.4%167,000233億5013万+1.2%7.321.39
06/175075074995060%239,600232億5821万+1%7.291.39
06/16508508500506+0.4%204,200232億5821万+1.2%7.291.39
06/13505509502504-0.79%206,900231億6628万+1.2%7.261.38
06/12505512505508-0.78%104,600233億5013万+2.01%7.321.39
06/11507515498512+0.59%360,900235億3399万+3.02%7.381.41
06/10515517506509-1.36%307,900233億9610万+2.62%7.331.4