株価チャート

2014/06/04～2014/10/27

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
10/27271273268270-0.74%85,60090億8205万-8.78%8.981.72
10/24278278271272-1.09%104,50091億4933万-8.72%9.051.74
10/23274275270275-0.36%48,70092億5024万-8.03%9.151.75
10/22277277272276+2.6%69,60092億8388万-8.31%9.181.76
10/212752762652690%146,70090億4841万-10.93%8.951.72
10/20262270259269+6.32%173,70090億4841万-11.51%8.951.72
10/17261262250253-3.07%303,40085億1022万-17.32%8.411.61
10/16263265258261-2.61%207,50087億7932万-15.53%8.681.67
10/15271272263268+0.75%197,10090億1478万-14.1%8.911.71
10/14262271260266-4.32%392,10089億4750万-15.29%8.851.7
10/10277281273278-2.46%281,70093億5115万-11.75%9.241.77
10/09299302285285-4.04%280,30095億8661万-9.81%9.481.82
10/08289301288297-4.5%499,90099億9026万-6.31%9.881.9
10/07326326311311-4.6%280,900104億6118万-2.2%10.341.98
10/06322331322326+2.84%236,200109億6574万+2.19%10.842.08
10/03307319304317+4.97%191,900106億6300万0%10.542.02
10/02301308298302-3.51%571,800101億5844万-4.13%10.041.93
10/01328329313313-6.29%398,200105億2845万-0.63%10.412
09/30334337322334-0.89%320,800112億3484万+6.71%11.112.13
09/29341341334337+0.6%139,700113億3575万+8.36%11.212.15
09/26326339325335+1.82%218,900112億6847万+8.77%11.142.14
09/253333333233290%193,800110億6665万+7.52%10.942.1
09/24320332318329+2.81%382,200110億6665万+8.22%10.942.1
09/22315322313320+2.24%211,800107億6391万+6.31%10.642.04
09/19312314308313+1.29%138,800105億2845万+4.68%10.412
09/18316316309309-1.28%121,600103億9390万+4.04%10.281.97
09/17320323311313-1.57%260,800105億2845万+5.74%10.412
09/16312324312318+2.58%258,100106億9664万+8.16%10.582.03
09/12312314309310-0.64%162,500104億2754万+6.16%10.311.98
09/11318328312312-1.27%260,300104億9482万+7.59%10.381.99
09/10321325312316-3.07%283,900106億2937万+9.72%10.512.02
09/09340344317326-4.12%909,800109億6574万+14.39%10.842.08
09/08311355308340+12.21%1,781,800114億3666万+20.14%11.312.17
09/05305307300303+0.66%206,100101億9208万+7.83%10.081.93
09/04308310296301-2.9%599,800101億2481万+7.89%10.011.92
09/03322347309310-1.27%1,425,300104億2754万+11.51%10.311.98
09/02331334307314-3.09%758,700105億6209万+13.77%10.442
09/01318324310324+3.18%785,600108億9846万+17.82%10.772.07
08/29283330281314+12.14%1,282,400105億6209万+15.02%10.442
08/28285285280280-1.41%145,80094億1842万+2.94%9.311.79
08/27282286280284+1.43%311,40095億5297万+4.41%9.441.81
08/26279280275280+0.36%136,90094億1842万+3.32%9.311.79
08/25274281271279+1.09%152,90093億8479万+3.33%9.281.78
08/222772802742760%85,70092億8388万+2.6%9.181.76
08/21273279273276+1.47%188,80092億8388万+2.6%9.181.76
08/202722722692720%38,00091億4933万+1.49%9.051.74
08/19275275271272+0.37%97,40091億4933万+1.49%9.051.74
08/18267272267271+1.88%72,60091億1569万+1.5%9.011.73
08/15268268265266-0.75%35,10089億4750万-0.37%8.851.7
08/14267268265268+0.75%56,60090億1478万+0.75%8.911.71
08/13267268264266-0.37%74,70089億4750万0%8.851.7
08/12267267263267+0.38%56,30089億8114万+0.38%8.881.7
08/11260266259266+3.1%137,10089億4750万-0.37%8.851.7
08/08260262252258-1.15%187,00086億7841万-3.37%8.581.65
08/07261265260261-0.38%87,80087億7932万-2.25%8.681.67
08/06266268261262-1.5%159,20088億1295万-1.87%8.711.67
08/05277279264266-3.97%211,10089億4750万0%8.851.7
08/04272279267277+3.36%137,20093億1751万+4.53%9.211.77
08/01263271263268-0.37%170,50090億1478万+1.52%8.911.71
07/31273274265269-2.54%235,00090億4841万+2.28%8.951.72
07/30280281275276-1.43%240,30092億8388万+5.34%9.181.76
07/29282286279280-0.36%371,30094億1842万+7.28%9.311.79
07/28276283274281+1.81%315,00094億5206万+8.08%9.341.79
07/25273276269276+1.47%202,80092億8388万+6.98%9.181.76
07/24268274267272+1.87%257,50091億4933万+5.84%9.051.74
07/23263267261267+1.52%122,50089億8114万+4.3%8.881.7
07/22260264260263+1.54%103,80088億4659万+3.14%8.751.68
07/18258261257259-0.77%74,60087億1204万+1.57%8.611.65
07/17262263259261-0.38%52,90087億7932万+2.76%8.681.67
07/16262263261262-0.38%66,60088億1295万+3.15%8.711.67
07/15262264260263+0.77%147,70088億4659万+3.95%8.751.68
07/14259261257261+2.35%120,60087億7932万+3.57%8.681.67
07/112522572522550%59,90085億7749万+1.19%8.481.63
07/10260260251255-1.92%289,50085億7749万+1.19%8.481.63
07/09266266255260-5.11%690,10087億4568万+3.59%8.651.66
07/08276277269274-1.08%238,20092億1660万+9.16%9.111.75
07/07262277262277+5.73%502,90093億1751万+10.8%9.211.77
07/04260263259262+1.16%149,90088億1295万+5.22%8.711.67
07/03262262258259-0.77%114,50087億1204万+4.02%8.611.65
07/02253266250261+4.4%363,60087億7932万+4.82%8.681.67
07/01249251246250+1.63%155,50084億931万+0.81%8.311.6
06/30246247245246+0.41%60,50082億7476万-0.81%8.181.57
06/27247247243245-0.81%86,60082億4112万-1.21%8.151.56
06/26245247245247+0.41%49,50083億840万-0.4%8.211.58
06/25247247245246-0.4%44,90082億7476万-0.81%8.181.57
06/24247248246247-0.4%62,40083億840万-0.4%8.211.58
06/23248249247248+1.22%52,60083億4203万0%8.251.58
06/20248249245245-0.81%128,10082億4112万-1.21%8.151.56
06/19250251247247-0.8%94,30083億840万-0.4%8.211.58
06/18246252245249+1.63%171,70083億7567万+0.4%8.281.59
06/17245246243245+0.82%104,10082億4112万-1.61%8.151.56
06/16247247242243-0.41%113,40081億7385万-2.41%8.081.55
06/13245246242244-1.21%193,20082億748万-2.4%8.111.56
06/12248251245247-0.4%108,40083億840万-1.2%8.211.58
06/112472482432480%71,10083億4203万-0.8%8.251.58
06/10249251247248-0.4%31,50083億4203万-1.2%8.251.58
06/092522522482490%52,90083億7567万-0.8%8.281.59
06/06245250245249+2.05%56,40083億7567万-0.8%8.281.59
06/05252255244244-3.56%164,60082億748万-3.17%8.111.56
06/04257258251253-1.17%75,10085億1022万+0.4%8.411.61