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
20173/1, 株式分割 1→4
2014
10/17309309302308+1.74%6,80093億5710万-0.49%17.21.02
10/16302311301302-0.49%12,40091億9734万-2.18%16.91
10/15313313304304-0.41%29,20092億4299万-1.7%16.991.01
10/14310310305305-1.53%16,40092億8102万-1.29%17.061.01
10/10308310305310-0.16%27,20094億2556万+0.24%17.321.03
10/093153153103100%7,60094億4078万+0.73%17.351.03
10/08312312309310-0.64%15,60094億4078万+0.73%17.351.03
10/07316316312312-0.32%7,60095億164万+1.38%17.461.04
10/06312314311313+0.64%7,20095億3207万+2.04%17.521.04
10/03308316308311+0.24%12,40094億7121万+1.38%17.411.03
10/02311315310311-1.51%18,00094億4839万+1.14%17.361.03
10/01319319313315-1.02%16,00095億9293万+2.69%17.631.05
09/30319319315319-0.47%24,00096億9182万+3.41%17.811.06
09/29323323315320+1.59%16,40097億3747万+3.9%17.91.06
09/26309316304315-0.4%43,20095億8532万+2.27%17.621.05
09/25323332313316+3.27%132,00096億2336万+2.68%17.691.05
09/24307307306306-0.08%13,60093億1906万-0.57%17.131.02
09/22304307304307+0.99%16,00093億2667万-0.49%17.141.02
09/19307307302304-0.65%41,60092億3538万-1.78%16.971.01
09/18304307303306+0.74%13,20092億9624万-1.45%17.081.01
09/17302304302303-1.3%10,40092億2777万-2.18%16.961.01
09/16305308305307+0.9%8,40093億4949万-1.21%17.181.02
09/12303308301305-0.16%40,80092億6581万-2.09%17.031.01
09/11307307302305-0.49%10,40092億8102万-2.24%17.061.01
09/10302307302307+1.74%22,40093億2667万-1.76%17.141.02
09/09301302301301-0.25%10,80091億6691万-3.75%16.851
09/083023023013020%10,40091億8973万-3.51%16.891
09/05303303300302+0.58%3,20091億8973万-3.82%16.891
09/04303304300300-1.56%11,20091億3648万-4.38%16.791
09/03305305300305+1.16%13,20092億8102万-3.17%17.061.01
09/02306306302302-1.47%16,00091億7452万-4.29%16.861
09/01297306297306+2.94%19,20093億1145万-3.16%17.111.02
08/29302302296297-2.46%46,40090億4519万-5.93%16.620.99
08/28303308303305-0.65%21,60092億7342万-3.56%17.041.01
08/27304310304307-5.1%80,40093億3427万-3.23%17.151.02
08/26324324323323+0.15%96,40098億3636万+1.97%18.081.07
08/25321323321323+1.02%42,00098億2115万+2.14%18.051.07
08/22320321320320-0.08%23,20097億2225万+1.11%17.871.06
08/21320320318320+0.08%28,40097億2986万+1.51%17.881.06
08/20319320318320+0.08%9,60097億2225万+1.43%17.871.06
08/19320320318319+0.16%26,40097億1464万+1.35%17.851.06
08/18320320315319-0.31%33,20096億9943万+1.19%17.831.06
08/15321322320320-0.23%35,60097億2986万+1.83%17.881.06
08/14320321320321+0.31%29,60097億5268万+2.07%17.921.06
08/13318320318320+0.31%25,60097億2225万+1.75%17.871.06
08/12318319318319+0.31%23,20096億9182万+1.76%17.811.06
08/11318318317318+0.79%13,60096億6139万+1.44%17.761.05
08/08317318314315-0.71%25,20095億8532万+0.64%17.621.05
08/07317318316317+0.08%18,00096億5379万+1.36%17.741.05
08/06318318316317+0.08%25,60096億4618万+1.6%17.731.05
08/05317317316317+0.32%18,80096億3857万+1.52%17.711.05
08/04316317316316-0.08%21,60096億814万+1.2%17.661.05
08/01315316314316+0.64%22,00096億1575万+1.61%17.671.05
07/31313316313314+0.32%22,80095億5489万+0.96%17.561.04
07/30313313313313+0.16%28,40095億2446万+0.64%17.51.04
07/29313313311313+0.32%15,20095億925万+0.48%17.481.04
07/28310312310312+0.56%34,40094億7882万+0.16%17.421.03
07/25310311310310+0.24%8,00094億2556万-0.4%17.321.03
07/24310311309309-0.32%11,60094億274万-0.64%17.281.03
07/23310311308310-0.4%32,80094億3317万-0.32%17.341.03
07/223113113113110%14,80094億7121万+0.08%17.411.03
07/18311313311311-0.24%35,20094億7121万+0.4%17.411.03
07/17313313312312-0.08%30,80094億9403万+0.65%17.451.04
07/16313313312312-0.24%12,00095億164万+0.73%17.461.04
07/153133133133130%16,40095億2446万+1.29%17.51.04
07/14313313310313+0.56%9,20095億2446万+1.62%17.51.04
07/11310313310311+0.4%21,60094億7121万+1.06%17.411.03
07/10312313310310-0.32%14,80094億3317万+0.98%17.341.03
07/09312313311311-0.32%20,80094億6360万+1.3%17.391.03
07/08313313312312-0.16%14,00094億9403万+1.96%17.451.04
07/073133133123130%27,20095億925万+2.46%17.481.04
07/04313314312313+0.16%19,20095億925万+2.46%17.481.04
07/033133143123120%27,60094億9403万+2.63%17.451.04
07/02313313312312+0.48%12,40094億9403万+2.97%17.451.04
07/01311311308311+1.14%23,20094億4839万+3.16%17.361.03
06/30311312307307-0.16%45,20093億4188万+2.33%17.171.02
06/27312313307308-1.6%27,60093億5710万+2.84%17.21.02
06/26311313311313+0.56%51,60095億925万+4.87%17.481.04
06/25308311308311+0.89%20,40094億5599万+4.63%17.381.03
06/24309309307308-0.32%17,20093億7231万+4.05%17.221.02
06/23311312309309-0.64%29,60094億274万+5.1%17.281.03
06/20310311310311+0.4%10,40094億6360万+6.14%17.391.03
06/19309311304310+0.57%28,40094億2556万+6.08%17.321.03
06/18307308305308+0.98%14,40093億7231万+6.21%17.221.02
06/17307307303305+0.83%12,00092億8102万+5.54%17.061.01
06/16305308303303-0.33%29,60092億495万+5.03%16.921
06/13304305303304-0.08%10,80092億3538万+5.75%16.971.01
06/12299304297304+1.76%22,00092億4299万+6.21%16.991.01
06/11300300296299+1.02%13,20090億8323万+4.74%16.690.99
06/10301302295296-1.42%27,60089億9194万+4.05%16.530.98
06/09298303298300+1.18%29,60091億2127万+5.92%16.761
06/062972972962960%16,80090億1476万+5.05%16.570.98
06/052962972952960%15,20090億1476万+5.43%16.570.98
06/04297297294296-0.17%28,40090億1476万+5.8%16.570.98
06/03294298293297+1.45%16,00090億2998万+6.36%16.60.99
06/02290298289293+2.81%30,00089億65万+4.84%16.360.97
05/30285287285285-0.61%10,80086億5722万+2.34%15.910.95
05/29284287283286+1.06%28,80087億1047万+3.34%16.010.95
05/28283284283283+0.53%17,20086億1918万+2.26%15.840.94
05/27281284281282+0.18%21,60085億7353万+1.71%15.760.94