株価チャート

2014/05/23~2014/10/15

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
10/151,4111,4391,4101,436+1.77%458,0003163億2618万+2.35%26.161.28
10/141,3931,4191,3911,411-0.63%642,0003108億1911万+0.79%25.71.26
10/101,4101,4341,4101,420-0.98%472,0003128億166万+1.57%25.871.27
10/091,4451,4461,4281,434-0.76%303,0003158億8562万+2.8%26.121.28
10/081,4231,4531,4231,445+0.21%635,0003183億873万+3.81%26.321.29
10/071,4351,4501,4301,442+1.12%549,0003176億4788万+3.89%26.271.29
10/061,4341,4341,4211,426+0.42%355,0003141億2335万+2.89%25.981.27
10/031,4021,4281,4021,420+1.07%436,0003128億166万+2.68%25.871.27
10/021,4431,4431,4051,405-2.43%521,0003094億9741万+1.81%25.591.25
10/011,4141,4471,4141,440+1.84%682,0003172億731万+4.42%26.231.29
09/301,4131,4211,4001,414+0.28%472,0003114億7996万+2.76%25.751.26
09/291,4141,4211,4051,410+0.14%813,0003105億9883万+2.47%25.681.26
09/261,4081,4141,4011,408-0.28%460,0003101億5826万+2.4%25.641.26
09/251,4131,4181,4071,412+0.36%742,0003110億3939万+2.69%25.721.26
09/241,3801,4111,3801,407+1.15%542,0003099億3798万+2.4%25.631.26
09/221,4081,4091,3891,391-1.35%464,0003064億1345万+1.38%25.331.24
09/191,3901,4101,3801,410+1.59%732,0003105億9883万+2.92%25.681.26
09/181,4001,4081,3881,388-0.36%524,0003057億5260万+1.54%25.281.24
09/171,3871,3991,3831,393+0.51%387,0003068億5402万+2.13%25.371.24
09/161,3701,3901,3701,386+1.17%511,0003053億1204万+1.91%25.241.24
09/121,3551,3751,3511,370+1.26%683,0003017億8751万+1.03%24.951.22
09/111,3601,3621,3391,353+0.07%404,0002980億4270万+0.07%24.641.21
09/101,3381,3541,3351,352+0.3%684,0002978億2242万+0.22%24.621.21
09/091,3571,3571,3401,348-0.66%360,0002969億4129万+0.3%24.551.2
09/081,3711,3731,3511,357-0.22%241,0002989億2384万+1.19%24.721.21
09/051,3601,3651,3551,360+0.59%405,0002995億8468万+1.72%24.771.21
09/041,3581,3591,3461,352-0.15%589,0002978億2242万+1.27%24.621.21
09/031,3651,3651,3461,354+0.22%539,0002982億6299万+1.5%24.661.21
09/021,3741,3741,3471,351-0.88%704,0002976億214万+1.27%24.611.21
09/011,3591,3751,3591,363-0.44%455,0003002億4553万+2.1%24.821.22
08/291,3501,3731,3481,369+0.96%628,0003015億6723万+2.55%24.931.22
08/281,3551,3661,3471,356-0.22%883,0002987億355万+1.65%24.71.21
08/271,3691,3831,3491,359-1.02%829,0002993億6440万+1.95%24.751.21
08/261,3771,3801,3681,373-0.07%299,0003024億4836万+3.08%25.011.23
08/251,3981,4051,3691,374-1.43%554,0003026億6864万+3.31%25.021.23
08/221,4001,4001,3891,3940%272,0003070億7430万+4.97%25.391.24
08/211,3941,3971,3821,394-0.21%547,0003070億7430万+5.13%25.391.24
08/201,3921,4041,3921,397+0.65%609,0003077億3515万+5.51%25.441.25
08/191,3681,3901,3651,388+2.36%977,0003057億5260万+5.15%25.281.24
08/181,3581,3671,3551,356+0.07%444,0002987億355万+2.96%24.71.21
08/151,3361,3571,3291,355+1.5%717,0002984億8327万+3.12%24.681.21
08/141,3151,3371,3111,335+2.46%688,0002940億7761万+1.83%24.311.19
08/131,2921,3101,2891,303+0.46%623,0002870億2856万-0.46%23.731.16
08/121,3001,3031,2861,297+0.39%547,0002857億686万-0.84%23.621.16
08/111,2901,2941,2761,292+1.73%526,0002846億545万-1.15%23.531.15
08/081,2751,2941,2671,270-0.39%913,0002797億5923万-2.83%23.131.13
08/071,2461,2751,2431,275+3.07%732,0002808億6064万-2.45%23.221.14
08/061,2451,2491,2321,237-1.36%663,0002724億8989万-5.43%22.531.1
08/051,2551,2651,2471,254-0.48%916,0002762億3470万-4.27%22.841.12
08/041,2761,2901,2401,260-4.83%1,707,0002775億5640万-3.82%22.951.12
08/011,3081,3271,3071,324+0.99%538,0002916億5450万+1.07%24.111.18
07/311,3531,3551,3061,311-3.67%823,0002887億9082万+0.31%23.881.17
07/301,3651,3771,3601,361-0.8%307,0002998億497万+4.29%24.791.21
07/291,3511,3751,3511,372+0.66%348,0003022億2808万+5.38%24.991.22
07/281,3481,3661,3421,363+1.79%321,0003002億4553万+4.93%24.821.22
07/251,3501,3501,3351,339+0.22%260,0002949億5874万+3.32%24.391.2
07/241,3361,3441,3331,3360%271,0002942億9790万+3.25%24.331.19
07/231,3181,3371,3171,336+0.75%404,0002942億9790万+3.57%24.331.19
07/221,3381,3591,3251,326+0.23%404,0002920億9507万+3.03%24.151.18
07/181,3231,3261,3121,323-1.12%331,0002914億3422万+3.04%24.11.18
07/171,3421,3551,3291,338-0.15%563,0002947億3846万+4.45%24.371.19
07/161,3261,3581,3261,340+1.59%1,162,0002951億7903万+5.02%24.411.2
07/151,3001,3231,3001,319+1.46%574,0002905億5309万+3.78%24.021.18
07/141,2841,3011,2821,300+1.64%459,0002863億6771万+2.69%23.681.16
07/111,2701,2821,2681,279-0.47%214,0002817億4177万+1.27%23.291.14
07/101,2871,2911,2831,285+0.08%314,0002830億6347万+2.07%23.41.15
07/091,2741,2881,2721,284+0.55%299,0002828億4319万+2.23%23.391.15
07/081,2841,2881,2701,277-0.31%400,0002813億121万+1.92%23.261.14
07/071,2811,2851,2771,2810%116,0002821億8234万+2.4%23.331.14
07/041,2931,2931,2771,281-0.39%219,0002821億8234万+2.64%23.331.14
07/031,2831,2921,2811,286+0.63%305,0002832億8375万+3.29%23.421.15
07/021,2861,2881,2771,278-0.62%324,0002815億2149万+2.98%23.281.14
07/011,2771,2901,2741,286+1.66%469,0002832億8375万+3.88%23.421.15
06/301,2531,2651,2421,265+0.96%653,0002786億5781万+2.51%23.041.13
06/271,2571,2611,2461,2530%572,0002760億1442万+1.79%22.831.12
06/261,2791,2801,2511,253-1.34%479,0002760億1442万+1.95%22.831.12
06/251,2641,2831,2621,270-0.08%458,0002797億5923万+3.5%23.141.13
06/241,2871,2991,2691,271-2%990,0002799億7951万+3.84%23.151.13
06/231,2851,2971,2771,297+0.93%415,0002857億686万+6.31%23.631.16
06/201,2951,3011,2831,285-1.38%703,0002830億6347万+5.67%23.411.15
06/191,2621,3101,2611,303+4.83%1,478,0002870億2856万+7.51%23.741.16
06/181,2561,2611,2371,243-1.43%466,0002738億1159万+2.98%22.641.11
06/171,2471,2631,2471,261+0.96%671,0002777億7668万+4.65%22.971.13
06/161,2361,2521,2301,249+0.4%737,0002751億3329万+4%22.751.12
06/131,2201,2471,2171,244+2.22%985,0002740億3187万+3.84%22.661.11
06/121,2061,2191,2031,217+0.66%287,0002680億8424万+1.76%22.171.09
06/111,2101,2141,2051,209+0.5%332,0002663億2197万+1.26%22.021.08
06/101,2071,2131,2001,2030%285,0002650億28万+0.92%21.921.07
06/091,1951,2051,1941,203+0.17%310,0002650億28万+1.01%21.921.07
06/061,2051,2131,1991,201-0.33%601,0002645億5971万+0.92%21.881.07
06/051,2121,2121,1991,205-0.66%657,0002654億4084万+1.09%21.951.08
06/041,2191,2191,1941,213+0.08%747,0002672億310万+1.59%22.11.08
06/031,2101,2241,1971,212+0.25%760,0002669億8282万+1.42%22.081.08
06/021,2101,2171,2031,209+0.67%460,0002663億2197万+1.09%22.021.08
05/301,1911,2061,1901,201+0.42%766,0002645億5971万+0.33%21.881.07
05/291,1951,1981,1871,196-0.25%355,0002634億5830万-0.08%21.791.07
05/281,1861,2001,1851,199+1.18%409,0002641億1914万+0.17%21.841.07
05/271,1961,2041,1831,185-1.41%609,0002610億3518万-1%21.591.06
05/261,1961,2031,1921,202+0.67%396,0002647億7999万+0.25%21.91.07
05/231,2091,2091,1921,194-0.5%752,0002630億1773万-0.5%21.751.07