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
09/30299299294296-1.33%167,700102億6676万+0.34%325.491.87
09/293013012983000%143,500104億550万+2.04%329.881.9
09/26295300291300-0.33%392,600104億550万+2.39%329.881.9
09/25300301299301+1.01%905,300104億4018万+3.08%330.981.91
09/24297300296298-0.67%216,200103億3613万+2.41%327.681.89
09/223023022983000%185,300104億550万+3.45%329.881.9
09/19300305299300+0.33%276,400104億550万+3.45%329.881.9
09/18297301297299+0.67%217,400103億7081万+3.46%328.781.89
09/172993022962970%312,900103億144万+3.13%326.591.88
09/16298300294297-0.34%243,000103億144万+3.85%326.591.88
09/12293298288298+2.76%347,400103億3613万+4.56%327.681.89
09/11290293283290+1.05%206,400100億5865万+2.47%318.891.84
09/10291294284287-1.37%157,60099億5459万+1.77%315.591.82
09/092902942882910%144,700100億9333万+3.19%319.991.84
09/08289293287291+1.04%118,300100億9333万+3.56%319.991.84
09/05288290287288+0.35%93,30099億8928万+2.86%316.691.82
09/04295297287287-3.37%201,90099億5459万+2.5%315.591.82
09/03298302296297-0.34%209,900103億144万+6.45%326.591.88
09/02304307298298-1.65%446,400103億3613万+6.81%327.681.89
09/01298309296303+2.71%976,800105億955万+8.99%333.181.92
08/29288295286295+1.72%227,300102億3207万+6.5%324.391.87
08/28285293284290+0.69%228,400100億5865万+4.69%318.891.84
08/27288293283288-1.37%227,10099億8928万+4.35%316.691.82
08/26295297288292+0.69%385,900101億2802万+5.8%321.091.85
08/25278295273290+6.62%634,400100億5865万+5.45%318.891.84
08/22274277269272-1.81%216,90094億3432万-0.73%299.091.72
08/21275278275277+0.36%91,60096億774万+1.09%304.591.75
08/20278278275276-0.36%64,30095億7306万+0.73%303.491.75
08/19281281270277-0.36%106,30096億774万+0.73%304.591.75
08/18280286275278-0.71%276,80096億4243万+1.09%305.691.76
08/15275284272280+1.82%162,20097億1180万+1.45%307.891.77
08/14276285270275-1.08%192,60095億3837万-0.36%302.391.74
08/13258280252278+6.11%571,10096億4243万+0.36%305.691.76
08/12263269261262+1.16%154,50090億8747万-5.42%288.11.66
08/112592672592590%219,70089億8341万-6.5%284.81.64
08/08268268258259-4.43%254,90089億8341万-6.83%284.81.64
08/07267272266271+0.74%87,20093億9963万-2.52%2981.72
08/06271273267269-1.82%187,70093億3026万-3.24%295.81.7
08/052792792722740%128,20095億369万-1.44%301.291.73
08/04271278271274+1.11%148,50095億369万-1.44%301.291.73
08/01270275270271-1.45%170,70093億9963万-2.52%2981.72
07/31280282275275-2.14%157,10095億3837万-1.43%302.391.74
07/30286286279281-1.75%174,30097億4648万+0.72%308.991.78
07/29290290283286-0.69%204,70099億1991万+2.14%314.491.81
07/28284289278288+2.49%348,60099億8928万+2.86%316.691.82
07/25276281274281+3.31%288,80097億4648万+0.36%308.991.78
07/24271275271272-0.37%118,00094億3432万-3.2%299.091.72
07/23271277271273+0.37%105,50094億6900万-3.19%300.191.73
07/22269276267272+0.74%189,60094億3432万-3.55%299.091.72
07/18265283263270-1.1%319,90093億6495万-4.93%296.91.71
07/17275278272273-2.5%313,80094億6900万-4.55%300.191.73
07/16290290280280-2.1%385,20097億1180万-3.11%307.891.77
07/15295296286286-2.05%378,80099億1991万-2.05%314.491.81
07/14302302290292+0.69%446,400101億2802万-1.02%321.091.85
07/11299303290290-3.65%770,400100億5865万-2.03%318.891.84
07/10295305285301+4.88%2,245,000104億4018万+2.03%330.981.91
07/09272290272287+4.74%1,075,90099億5459万-2.38%315.591.82
07/08273281269274+0.74%478,10095億369万-6.8%301.291.73
07/07271274270272+0.37%189,40094億3432万-7.8%299.091.72
07/042722752702710%177,30093億9963万-8.14%2981.72
07/03276279270271-0.37%316,20093億9963万-8.14%2981.72
07/02275277272272-0.73%299,40094億3432万-8.11%299.091.72
07/01272278271274+0.74%329,00095億369万-7.74%301.291.73
06/302672742622720%487,30094億1881万-8.11%298.561.72
06/27285288267272-4.56%842,50094億1881万-8.11%298.561.72
06/26290291285285-2.06%611,50098億6898万-3.39%312.831.8
06/25293304291291+0.69%764,800100億7674万-0.68%319.421.84
06/24288293287289-2.36%641,900100億749万-0.69%317.221.83
06/23290310290296+2.42%914,700102億4988万+2.42%324.911.87
06/20296299289289-3.99%867,100100億749万+0.7%317.221.83
06/19287306287301+4.88%1,328,200104億2302万+5.61%330.391.9
06/18292295286287-2.71%824,10099億3823万+1.41%315.031.81
06/17297305293295-3.28%1,494,000102億1526万+4.98%323.811.86
06/16300315300305-7.58%2,702,500105億6154万+9.32%334.781.93
06/13343348326330-4.62%1,937,800114億2724万+19.57%362.232.09
06/12356357344346-1.7%1,625,300119億8128万+26.74%379.792.19
06/11357364345352-4.86%6,236,500121億8905万+30.86%386.372.22
06/10306380306370+22.92%18,045,900128億1236万+38.58%406.132.34
06/09279304277301+9.45%1,687,100104億2302万+12.31%330.391.9
06/06278278271275-1.08%398,00095億2270万+1.1%301.851.74
06/05284284274278-2.46%594,60096億2658万+0.72%305.151.76
06/042812952802850%915,90098億6898万+1.79%312.831.8
06/03288289280285+0.71%471,50098億6898万0%312.831.8
06/02282288277283+2.54%680,50097億9972万-2.41%310.641.79
05/30292295271276-5.48%1,419,90095億5732万-6.76%302.951.74
05/29290300286292-0.68%1,553,300101億1137万-3.31%320.511.84
05/28259309256294+13.08%6,987,900101億8063万-4.55%322.711.86
05/27260263257260-1.52%630,30090億328万-17.2%285.391.64
05/26251269251264+6.88%1,307,10091億4179万-18.01%289.781.67
05/23245251244247+2.49%645,00085億5311万-24.92%271.121.56
05/22242245236241+2.12%370,20083億4534万-28.49%264.531.52
05/212282362282360%312,30081億7220万-31.4%259.051.49
05/20235240223236+0.43%447,80081億7220万-33.14%259.051.49
05/19249250228235-4.86%741,80081億3758万-34.9%257.951.48
05/16247252236247-1.98%729,40085億5311万-32.88%271.121.56
05/15246259245252+1.2%1,116,10087億2625万-32.98%276.611.59
05/14234255230249+6.41%1,368,30086億2237万-35.16%273.321.57
05/132392422272340%1,424,30081億295万-40.46%256.851.48
05/12247247227234-6.02%1,748,10081億295万-41.79%256.851.48
05/09250257241249-0.4%3,063,00086億2237万-39.27%273.321.57