株価チャート

2014/05/26~2014/10/16

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
10/16830857830842-3.77%9,70045億5353万-3.88%532.981.41
10/15866876866875+1.16%3,10047億3200万0%553.871.46
10/14840875835865-0.57%13,30046億7792万-1.03%547.541.44
10/10899899866870-4.29%18,90047億496万-0.57%550.71.45
10/09912920909909-0.98%2,10049億1587万+3.89%575.391.52
10/08922923908918-0.97%9,10049億6454万+5.03%581.091.53
10/07935959925927-0.75%12,10050億1321万+6.31%586.781.55
10/06945960925934-4.21%16,40050億5107万+7.48%591.211.56
10/03920975905975+7.73%36,30052億7280万+12.59%617.171.63
10/02911911884905+0.33%14,90048億9424万+5.11%572.861.51
10/01922925902902-0.55%18,20048億7801万+5.01%570.961.51
09/30918918888907+0.44%9,10049億505万+5.96%574.121.51
09/29897903870903+5%22,00048億8342万+5.86%571.591.51
09/26853861851860+0.35%6,50046億5088万+1.18%544.371.44
09/25860860854857-0.23%3,90046億3465万+0.82%542.471.43
09/24860860855859+0.12%7,70046億4547万+1.18%543.741.43
09/22854860853858+0.82%2,50046億4006万+1.18%543.111.43
09/19854855845851-0.12%4,00046億220万+0.59%538.681.42
09/18843854838852+0.95%9,90046億761万+0.83%539.311.42
09/17842845841844+0.48%2,60045億6435万0%534.251.41
09/16842849840840+0.72%4,40045億4272万-0.36%531.711.4
09/12856856831834-2.34%8,30045億1027万-1.07%527.921.39
09/11833854833854+2.4%4,10046億1843万+1.07%540.571.43
09/10828834821834+2.33%6,20045億1027万-1.65%527.921.39
09/09830834815815-1.81%17,60044億752万-4.34%515.891.36
09/08865865828830-3.38%22,10044億8864万-3.04%525.381.39
09/05870879857859-2.94%22,20046億4547万0%543.741.43
09/04871885870885+1.49%6,10047億8608万+2.91%560.21.48
09/03870872868872+0.58%2,60047億1577万+1.4%551.971.46
09/028678708628670%2,20046億8873万+0.81%548.81.45
09/01855870850867+2%4,20046億8873万+0.58%548.81.45
08/29866866835850-1.85%10,20045億9680万-1.39%538.041.42
08/28864866859866+1.52%3,30046億8332万+0.46%548.171.45
08/27858863853853+0.83%5,90046億1302万-1.04%539.941.42
08/26839850839846+1.56%5,80045億7516万-1.97%535.511.41
08/258338348288330%3,80045億486万-3.7%527.281.39
08/22825834823833-0.36%5,80045億486万-3.7%527.281.39
08/21840840836836-0.83%4,00045億2108万-3.46%529.181.4
08/20841854841843+0.84%7,30045億5894万-2.66%533.611.41
08/19840842834836+0.48%6,90045億2108万-3.46%529.181.4
08/18829832829832+1.46%1,80044億9945万-3.82%526.651.39
08/15820825820820-0.12%1,10044億3456万-5.09%519.051.37
08/14830830819821+0.24%8,70044億3996万-4.98%519.691.37
08/13825828813819-1.21%11,20044億2915万-5.32%518.421.37
08/12843861826829-2.47%11,80044億8323万-4.16%524.751.38
08/11875879827850-2.86%24,10045億9680万-1.85%538.041.42
08/08864895859875-6.62%39,00047億3200万+1.16%553.871.46
08/07928941925937+0.97%14,20050億6729万+8.57%593.111.56
08/06930963901928+1.2%51,00050億1862万+8.16%587.421.55
08/05900917900917+1.33%9,20049億5913万+7.5%580.451.53
08/04875905874905+2.72%7,20048億9424万+6.6%572.861.51
08/01860896860881+0.34%7,70047億6444万+4.38%557.671.47
07/31898898878878-0.68%5,20047億4822万+4.4%555.771.47
07/30890907879884-2.32%8,90047億8067万+5.49%559.561.48
07/29878907875905+4.62%26,00048億9424万+8.51%572.861.51
07/28873878864865+0.12%6,90046億7792万+4.22%547.541.44
07/25860871856864-0.23%3,10046億7251万+4.47%546.91.44
07/24880880862866-1.59%5,60046億8332万+5.1%548.171.45
07/23904904860880-0.56%12,30047億5904万+7.19%557.031.47
07/22837886837885+5.36%18,10047億8608万+8.32%560.21.48
07/18853853839840-1.64%3,20045億4272万+3.32%531.711.4
07/17842869830854+1.67%28,00046億1843万+5.43%540.571.43
07/16840878839840+0.6%22,80045億4272万+4.09%531.711.4
07/15829835820835+2.2%6,40045億1568万+3.86%528.551.39
07/14830831815817+0.86%3,80044億1833万+1.87%517.151.36
07/11817817808810-1.7%8,00043億8048万+1.12%512.721.35
07/10830835824824-0.72%4,30044億5619万+3%521.591.38
07/09836837830830-0.48%7,30044億8864万+3.88%525.381.39
07/08837837832834-0.24%3,50045億1027万+4.64%527.921.39
07/07835836831836+0.72%4,00045億2108万+5.42%529.181.4
07/04827833827830+0.73%10,80044億8864万+5.2%525.381.39
07/03822828816824+1.1%3,80044億5619万+4.97%521.591.38
07/02827827813815+0.37%4,90044億752万+4.35%515.891.36
07/01805823805812+1.12%7,40043億9129万+4.5%513.991.36
06/30793804793803+1.26%5,20043億4262万+3.88%508.291.34
06/27800802793793-0.88%5,50042億8854万+3.12%501.961.32
06/26797801795800+0.76%4,40043億2640万+4.58%506.391.34
06/25802806792794-0.5%7,90042億9395万+4.34%502.61.33
06/24797803796798-0.13%5,30043億1558万+5.42%505.131.33
06/23793808793799+0.76%4,30043億2099万+6.11%505.761.33
06/20805805792793+0.13%3,50042億8854万+5.87%501.961.32
06/19795800790792+0.25%6,00042億8313万+6.17%501.331.32
06/18788800777790+0.38%4,80042億7232万+6.33%500.061.32
06/17777787770787+1.55%5,70042億5609万+6.21%498.161.31
06/16792812767775-0.26%21,00041億9120万+4.87%490.571.29
06/13760780758777+2.24%3,80042億201万+5.43%491.831.3
06/12760771755760-1.55%7,10041億1008万+3.26%481.071.27
06/11780782761772-1.03%4,70041億7497万+4.75%488.671.29
06/10791794780780-1.14%6,30042億1824万+5.83%493.731.3
06/09794800789789+0.38%6,20042億6691万+6.91%499.431.32
06/06796796781786-1.26%6,70042億5068万+6.5%497.531.31
06/05785796764796+1.66%15,10043億476万+7.86%503.861.33
06/04834844778783+5.24%71,30042億3446万+5.95%495.631.31
06/03747750740744+1.09%4,40040億2355万+0.68%470.951.24
06/02734741732736+1.24%3,90039億8028万-0.67%465.881.23
05/30725732725727+0.83%3,80039億3161万-2.15%460.181.21
05/29719731715721+0.42%2,70038億9916万-3.22%456.391.2
05/28719725717718+1.84%4,30038億8294万-4.01%454.491.2
05/27706716705705-0.7%7,20038億1264万-6.13%446.261.18
05/26700728695710+2.6%13,10038億3968万-5.84%449.421.19