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
09/309601,070933999+4.94%92,90058億3457万+9.66%9.660.79
09/29903956903952+6.13%39,70055億6007万+5.19%9.210.75
09/26881899881897-0.66%3,50052億3885万-0.44%8.680.71
09/25910910896903+0.11%18,40052億7389万+0.44%8.740.72
09/24883902881902+0.78%10,90052億6805万+0.56%8.730.71
09/22895904891895-1%11,40052億2717万-0.11%8.660.71
09/19894904870904+3.08%10,70052億7973万+1.23%8.750.72
09/18894894875877-1.9%19,90051億2204万-1.46%8.480.69
09/17903903890894-1%7,50052億2133万+0.68%8.650.71
09/16916916903903-1.85%4,80052億7389万+1.57%8.740.72
09/12890920890920+3.14%20,50053億7318万+3.49%8.90.73
09/11895906884892-0.34%10,30052億965万+0.45%8.630.71
09/10904904881895-0.78%13,50052億2717万+0.56%8.660.71
09/09913917902902-1.2%8,40052億6805万+1.23%8.730.71
09/08901921901913+1.33%16,90053億3230万+2.35%8.830.72
09/05917920899901+0.22%15,30052億6221万+0.78%8.720.71
09/04897908896899-0.11%24,00052億5053万+0.11%8.70.71
09/03921938890900-2.39%27,90052億5637万-0.22%8.710.71
09/02930935908922-0.65%21,90053億8486万+1.21%8.920.73
09/01916957916928+0.87%51,50054億1990万+0.98%8.980.73
08/29921925918920-0.86%11,00053億7318万-0.76%8.90.73
08/28924931915928+1.53%33,70054億1990万-0.54%8.980.73
08/27909920900914+0.77%40,00053億3814万-2.45%8.840.72
08/26912912895907+0.78%18,00052億9726万-3.61%8.770.72
08/25886920886900+5.51%51,20052億5637万-4.76%8.710.71
08/22846855828853+0.83%22,80049億8187万-10.12%8.250.68
08/21851859830846-1.05%18,60049億4099万-11.51%8.180.67
08/20857867851855-0.23%10,80049億9355万-11.12%8.270.68
08/19864880853857-2.06%18,90050億523万-11.47%8.290.68
08/18830878830875+5.42%83,40051億1036万-10.26%8.470.69
08/15829837810830+1.72%36,50048億4754万-15.05%8.030.66
08/14839844815816-1.21%42,80047億6578万-16.82%7.890.65
08/13825855801826-9.73%133,20048億2418万-16.4%7.990.65
08/129229448889150%81,70053億4398万-7.95%8.850.72
08/11910920892915+2.46%38,90053億4398万-8.22%8.850.72
08/08912913878893-3.98%44,30052億1549万-10.52%8.640.71
08/079309409159300%34,30054億3159万-7.09%90.74
08/06935951904930+1.09%35,80054億3159万-6.91%90.74
08/05990990915920-5.64%61,30053億7318万-7.63%8.90.73
08/049961,010968975-1.71%39,50056億9440万-1.91%9.430.77
08/019891,020980992-1.68%40,20057億9369万+0.4%9.60.79
07/311,0901,0901,0051,009-10.23%69,80058億9298万+2.75%9.760.8
07/301,1201,1481,1101,124-0.44%15,40065億6463万+15.28%10.870.89
07/291,1141,1801,1111,129+1.26%35,20065億9383万+17.12%10.920.89
07/281,0691,1551,0691,115+4.4%30,20065億1206万+17.12%10.790.88
07/251,0521,0681,0411,068+3.79%14,50062億3756万+13.5%10.330.85
07/241,0171,0609981,029+1.78%23,60060億979万+10.29%9.950.81
07/231,0101,0161,0001,011+0.5%9,00059億466万+9.3%9.780.8
07/229881,0089841,006-0.59%23,80058億7546万+9.47%9.730.8
07/181,0161,0189261,012-2.03%29,10059億1050万+10.84%9.790.8
07/179971,0499961,033+3.61%39,60060億3315万+13.89%9.990.82
07/161,0181,018992997-0.7%20,90058億2289万+10.65%9.650.79
07/151,0201,0219961,004-0.69%17,00058億6378万+12.18%9.710.8
07/149691,0249621,011+7.67%36,90059億466万+13.72%9.780.8
07/11915950915939+0.97%10,70054億8415万+6.22%9.080.74
07/10974974928930-5.01%16,70054億3159万+5.56%90.74
07/09984984955979-0.2%18,50057億1777万+11.5%9.470.78
07/089891,020962981-1.51%35,60057億2945万+12.37%9.490.78
07/07971999971996+4.95%49,00058億1705万+14.75%9.640.79
07/04933949931949+0.42%26,60055億4255万+10.22%9.180.75
07/03902948902945+6.18%48,90055億1919万+10.53%9.140.75
07/02860904860890+3.97%44,60051億9797万+4.83%8.610.7
07/01864867853856-1.15%3,90049億9939万+1.54%8.280.68
06/30826867826866+4.84%9,80050億5780万+3.22%8.380.69
06/27843844822826-2.02%11,80048億2418万-0.96%7.990.65
06/26829843828843+0.96%4,50049億2347万+1.57%8.160.67
06/25835838822835-0.71%11,50048億7675万+1.21%8.080.66
06/248438468338410%7,60049億1179万+2.56%8.140.67
06/23835846835841-0.12%5,70049億1179万+3.32%8.140.67
06/20853854842842-1.29%12,40049億1763万+4.08%8.150.67
06/19846865846853+1.19%12,70049億8187万+6.09%8.250.68
06/18855859836843-1.52%4,50049億2347万+5.38%8.160.67
06/17864864846856-0.23%5,50049億9939万+7.27%8.280.68
06/16861866856858-1.72%13,60050億1108万+7.92%8.30.68
06/13858873856873+1.04%16,20050億9868万+10.09%8.450.69
06/12864866845864+1.17%26,70050億4612万+9.37%8.360.68
06/11835854835854-0.7%14,40049億8771万+8.51%8.260.68
06/10873873850860-1.71%10,00050億2276万+9.69%8.320.68
06/09866895856875+1.16%31,90051億1036万+12.04%8.470.69
06/06863872835865+0.35%21,70050億5196万+11.61%8.370.69
06/05850865839862+0.47%12,70050億3444万+11.95%8.340.68
06/04870870843858-0.23%16,70050億1108万+12.3%8.30.68
06/03830880830860+6.17%68,90050億2276万+13.31%8.320.68
06/02810820805810+1.12%29,70047億3074万+7.43%7.840.64
05/30790801770801+1.65%15,50046億7817万+6.8%7.750.63
05/29762802762788+5.35%20,20046億225万+5.63%7.620.62
05/28743752739748+0.81%3,10043億6863万+0.81%7.240.59
05/27751751740742-0.4%3,30043億3359万+0.13%7.180.59
05/26755755740745+1.64%4,80043億5111万+0.81%7.210.59
05/23735735722733+1.81%5,00042億8102万-0.54%7.090.58
05/22705720705720+2.86%3,30042億510万-2.04%6.970.57
05/21720720696700-0.71%6,70040億8829万-4.5%6.770.55
05/20702718701705+0.28%9,30041億1749万-3.69%6.820.56
05/19730730702703-3.03%12,60041億581万-3.96%6.80.56
05/16746746721725-2.82%8,30042億3430万-0.82%7.010.57
05/15780780734746-5.57%18,90043億5695万+2.19%7.220.59
05/14789815766790-1%10,50046億1393万+8.52%7.640.63
05/13808814792798-1.24%10,70046億6065万+10.22%7.720.63
05/12799831785808+3.59%60,70047億1905万+12.07%7.820.64
05/09770787761780-1.89%9,50045億5552万+8.79%7.550.62