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
09/30340340336336-1.18%2,90017億7596万-0.59%9.980.88
09/29340340338340+0.89%13,20017億9710万+0.89%10.10.89
09/26334341334337-2.03%6,00017億8124万0%10.010.88
09/25338344338344+2.38%5,00018億1824万+2.08%10.220.9
09/24337340336336-0.3%4,90017億7596万-0.3%9.980.88
09/22336338336337+0.3%2,30017億8124万0%10.010.88
09/19336336335336+0.6%2,60017億7596万-0.3%9.980.88
09/18336338334334-0.3%12,80017億6539万-0.89%9.920.87
09/17340341335335-1.47%8,20017億7067万-0.3%9.950.88
09/16344347338340-2.3%10,10017億9710万+0.29%10.10.89
09/12351356348348-3.06%11,20018億3938万+1.75%10.340.91
09/11341360341359+4.36%16,50018億9753万+4.66%10.660.94
09/10342353334344-3.91%38,70018億1824万-0.29%10.220.9
09/09339360336358+7.19%22,00018億9224万+3.47%10.630.94
09/08338340333334+0.3%6,60017億6539万-4.02%9.920.87
09/05335340333333-1.48%6,20017億6010万-4.86%9.890.87
09/043383383313380%5,60017億8653万-3.7%10.040.88
09/03335338334338+0.9%3,80017億8653万-3.98%10.040.88
09/02335335332335-0.3%5,60017億7067万-5.37%9.950.88
09/01331337331336+1.51%3,30017億7596万-5.35%9.980.88
08/293343353303310%5,50017億4953万-7.28%9.830.87
08/283313333303310%4,30017億4953万-7.54%9.830.87
08/27330334327331+1.22%8,80017億4953万-7.8%9.830.87
08/26326328325327+1.24%10,40017億2839万-9.17%9.710.86
08/25326326323323-0.31%4,60017億724万-10.53%9.590.84
08/22330330321324-1.22%21,30017億1253万-10.5%9.620.85
08/21337337324328-2.96%37,70017億3367万-9.89%9.740.86
08/20341345337338-0.88%10,30017億8653万-7.4%10.040.88
08/19340349336341+1.49%5,20018億238万-6.58%10.130.89
08/18336339335336-1.18%19,20017億7596万-8.2%9.980.88
08/15337356337340+2.1%37,80017億9710万-7.36%10.10.89
08/14331341330333+0.6%50,00017億6010万-9.26%9.890.87
08/13350350326331-18.47%129,20017億4953万-10.05%9.830.87
08/12413413403406+1.5%33,60021億4595万+10.03%12.061.06
08/11395400382400+2.56%20,10021億1424万+8.99%11.881.05
08/08387399365390+0.78%40,70020億6138万+6.56%11.581.02
08/07390394377387-1.53%11,50020億4552万+6.03%11.491.01
08/06390400383393+0.26%27,50020億7724万+8.56%11.671.03
08/05398403392392+1.03%25,20020億7195万+9.19%11.641.03
08/04378393373388+6.01%33,70020億5081万+8.99%11.521.01
08/01352371352366+0.27%5,70019億3452万+3.68%10.870.96
07/31378378365365-1.88%2,80019億2924万+3.99%10.840.95
07/303723723673720%2,90019億6624万+6.29%11.050.97
07/29374374360372-0.53%8,10019億6624万+7.2%11.050.97
07/28364375364374+3.89%10,30019億7681万+8.41%11.110.98
07/25358362350360+1.12%12,40019億281万+4.96%10.690.94
07/24359359350356+0.28%2,90018億8167万+4.09%10.570.93
07/23360360354355-1.39%3,60018億7638万+4.41%10.540.93
07/22351360351360+2.56%1,00019億281万+6.19%10.690.94
07/18354358351351-2.23%1,80018億5524万+3.85%10.430.92
07/17352360351359+1.99%5,30018億9753万+6.53%10.660.94
07/16352354351352-1.12%5,00018億6053万+4.76%10.460.92
07/15362363355356+0.28%4,40018億8167万+6.27%10.570.93
07/14356363353355-2.47%10,90018億7638万+6.29%10.540.93
07/11344378342364+5.81%67,50019億2395万+9.31%10.810.95
07/10359359344344-3.64%4,60018億1824万+3.93%10.220.9
07/09351360350357-1.11%2,20018億8695万+8.18%10.60.93
07/08354362354361+0.84%4,50019億810万+10.06%10.720.94
07/07363363343358-1.38%7,80018億9224万+9.48%10.630.94
07/04357368347363+2.25%50,50019億1867万+11.69%10.780.95
07/03326360322355+11.64%129,90018億7638万+9.91%10.540.93
07/02316318314318+0.63%3,40016億8082万-0.93%9.450.83
07/01319320316316-0.32%5,80016億7024万-1.56%9.390.83
06/30320321310317-1.55%15,70016億7553万-0.94%9.420.83
06/273223233193220%1,70017億196万+0.63%9.560.84
06/26323323318322+0.63%1,50017億196万+0.94%9.560.84
06/253243263153200%17,20016億9139万+0.63%9.50.84
06/243243253203200%4,70016億9139万+0.95%9.50.84
06/23321322319320+0.31%3,40016億9139万+1.27%9.50.84
06/20323323319319-1.24%4,60016億8610万+1.27%9.470.83
06/19321330321323-0.62%2,40017億724万+2.87%9.590.84
06/18326327320325+0.93%12,10017億1782万+3.5%9.650.85
06/17330330322322-3.3%4,00017億196万+2.88%9.560.84
06/16336336330333+0.3%90017億6010万+6.73%9.890.87
06/13322333322332+1.53%5,10017億5481万+7.1%9.860.87
06/12325327324327+1.24%80017億2839万+5.83%9.710.86
06/11325331319323-0.92%21,80017億724万+4.87%9.590.84
06/10336336326326-0.61%2,90017億2310万+6.19%9.680.85
06/09321330321328+1.23%8,20017億3367万+7.19%9.740.86
06/06319325319324+2.21%1,30017億1253万+6.58%9.620.85
06/05313320313317-0.31%3,60016億7553万+4.62%9.420.83
06/04317318314318+0.32%70016億8082万+4.95%9.450.83
06/033233253133170%5,40016億7553万+4.97%9.420.83
06/02313322313317+1.28%1,80016億7553万+4.97%9.420.83
05/30310320310313+1.29%5,30016億5439万+3.99%9.30.82
05/29308309306309+1.64%2,40016億3325万+2.66%9.180.81
05/28306308304304-0.65%1,10016億682万+1%9.030.79
05/273053093053060%1,40016億1739万+1.66%9.090.8
05/26306306306306+2%60016億1739万+1.66%9.090.8
05/23297300297300+0.67%1,10015億8568万-0.33%8.910.78
05/22298299298298+0.68%2,30015億7510万-1%8.850.78
05/212962962962960%30015億6453万-1.66%8.790.77
05/20305305296296-0.34%1,50015億6453万-1.99%8.790.77
05/19310310297297-2.62%2,80015億6982万-1.66%8.820.78
05/16302305302305+0.99%1,90016億1210万+0.99%9.060.8
05/15301305298302+0.33%6,70015億9625万0%8.970.79
05/14301304300301+0.33%2,40015億9096万-0.33%8.940.79
05/132983062983000%4,50015億8568万-0.66%8.910.78
05/12302303296300+2.04%5,60015億8568万-0.66%8.910.78
05/09293295293294-1.34%5,30015億5396万-2.65%8.730.77