株価チャート

2014/05/13～2014/10/02

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
20241/22, 株式分割 1→2
2014
10/022,1882,2382,1782,210+0.91%137,400732億3277万+0.96%31.540.88
10/012,1882,1982,1752,190+1.15%54,000725億7003万+0.05%31.250.88
09/302,1752,1782,1582,165-0.12%96,000717億4160万-1.19%30.890.87
09/292,1732,1732,1582,168+0.7%29,200718億2444万-1.21%30.930.87
09/262,2002,2052,1502,153-2.16%113,800713億2739万-2.03%30.720.86
09/252,1932,2002,1732,200+1.03%73,600729億140万-0.05%31.390.88
09/242,1832,1902,1782,178-0.23%41,200721億5581万-1.16%31.070.87
09/222,2232,2232,1782,183-1.47%86,000723億2150万-1.07%31.140.87
09/192,2082,2332,1932,215+0.45%114,400733億9845万+0.23%31.610.89
09/182,2102,2102,1932,205+0.8%57,600730億6708万-0.32%31.460.88
09/172,2082,2152,1882,188-0.46%45,800724億8718万-1.2%31.210.88
09/162,2182,2282,1932,198-0.79%92,600728億1855万-0.92%31.360.88
09/122,1782,2252,1682,215+2.31%103,400733億9845万-0.27%31.610.89
09/112,1782,1802,1632,165+0.12%54,000717億4160万-2.57%30.890.87
09/102,1532,1632,1452,163+0.35%56,200716億5876万-2.9%30.860.87
09/092,1602,1682,1532,155-0.12%59,200714億1023万-3.45%30.750.86
09/082,1982,1982,1532,158-1.15%65,200714億9307万-3.6%30.790.86
09/052,1932,2002,1782,183-0.34%30,000723億2150万-2.65%31.140.87
09/042,2002,2102,1902,190-0.45%42,200725億7003万-2.45%31.250.88
09/032,2302,2332,1982,200-1.01%45,400729億140万-2.18%31.390.88
09/022,1832,2302,1802,223+1.25%70,000736億4698万-1.4%31.710.89
09/012,2052,2082,1932,195-0.45%34,800727億3571万-2.92%31.320.88
08/292,2032,2082,1932,205+0.11%25,800730億6708万-2.86%31.460.88
08/282,2232,2232,1832,203-0.45%42,200729億8424万-3.36%31.430.88
08/272,2232,2282,2102,213-0.56%72,800733億1561万-3.22%31.570.89
08/262,2402,2402,2202,225-0.67%41,800737億2982万-2.84%31.750.89
08/252,2352,2482,2332,240+0.11%26,400742億2688万-2.35%31.960.9
08/222,2502,2532,2332,238-0.22%42,600741億4403万-2.59%31.930.9
08/212,2502,2502,2352,243-0.33%74,400743億972万-2.46%320.9
08/202,2482,2552,2382,2500%61,200745億5825万-2.26%32.110.9
08/192,2832,2832,2252,250-0.55%135,600745億5825万-2.43%32.110.9
08/182,2702,2702,2552,263-0.44%21,000749億7246万-2.06%32.280.91
08/152,2682,2852,2682,273+0.22%38,600753億383万-1.79%32.430.91
08/142,2552,2732,2532,268+0.55%55,800751億3814万-2.09%32.360.91
08/132,2702,2702,2502,255-0.99%39,000747億2393万-2.8%32.180.9
08/122,2782,2832,2602,2780%39,000754億6951万-2%32.50.91
08/112,2502,2782,2482,278+1.33%38,600754億6951万-2.17%32.50.91
08/082,2982,2982,2432,248-2.07%87,200744億7540万-3.62%32.070.9
08/072,2752,2952,2682,295+0.88%83,600760億4941万-1.76%32.750.92
08/062,2752,2902,2732,275-0.87%60,400753億8667万-2.74%32.460.91
08/052,2852,3002,2752,295+1.1%103,000760億4941万-1.96%32.750.92
08/042,2482,2782,2352,270+0.44%70,400752億2099万-3.07%32.390.91
08/012,2652,2752,2452,260-0.99%87,600748億8962万-3.54%32.250.9
07/312,3382,3402,2802,283-1.93%105,800756億3520万-2.67%32.570.91
07/302,3902,3902,3232,328-2.92%144,200771億2636万-0.75%33.210.93
07/292,3952,4182,3932,398-1.34%104,800794億4595万+2.28%34.210.96
07/282,4082,4302,3882,430+0.41%102,600805億2291万+3.89%34.670.97
07/252,3682,4202,3602,420+2.22%145,600801億9154万+3.73%34.530.97
07/242,3282,3702,3252,368+2.05%155,000784億5184万+1.78%33.780.95
07/232,3202,3252,3102,320-0.11%70,000768億7784万-0.13%33.110.93
07/222,3132,3282,3102,323+0.43%79,600769億6068万+0.06%33.140.93
07/182,3002,3182,2802,313+0.22%129,600766億2931万-0.24%330.93
07/172,3002,3102,3002,308-0.11%71,400764億6362万-0.28%32.930.92
07/162,3152,3152,2932,310-1.91%226,400765億4647万+0.04%32.960.92
07/152,3582,3682,3532,355+0.11%175,800780億3763万+2.21%33.60.94
07/142,3402,3602,3402,353+0.53%64,800779億5479万+2.37%33.570.94
07/112,3302,3452,3282,3400%72,800775億4058万+2.14%33.390.94
07/102,3502,3502,3332,340-0.43%98,400775億4058万+2.45%33.390.94
07/092,3502,3652,3452,350-0.74%103,400778億7195万+3.25%33.530.94
07/082,3802,3852,3652,368-0.53%116,000784億5184万+4.48%33.780.95
07/072,3752,3902,3752,380+0.63%85,200788億6606万+5.54%33.960.95
07/042,3702,3852,3652,3650%98,200783億6900万+5.39%33.750.95
07/032,3502,3682,3502,365+0.64%70,000783億6900万+5.96%33.750.95
07/022,3452,3532,3402,350+0.43%72,200778億7195万+5.81%33.530.94
07/012,3252,3502,3232,340+0.86%81,200775億4058万+5.93%33.390.94
06/302,3152,3302,3102,320+0.87%80,200768億7784万+5.55%33.110.93
06/272,3002,3202,2902,300+0.11%100,200762億1510万+5.17%32.820.92
06/262,2932,3002,2882,298+0.33%67,400761億3225万+5.49%32.780.92
06/252,3002,3002,2802,290-0.22%66,800758億8373万+5.68%32.680.92
06/242,2802,3002,2782,295+0.88%55,400760億4941万+6.45%32.750.92
06/232,2802,2802,2702,275-0.22%34,400753億8667万+6.06%32.460.91
06/202,2602,2802,2552,280+1.11%77,400755億5236万+6.84%32.530.91
06/192,2752,2802,2402,255-0.99%102,600747億2393万+6.17%32.180.9
06/182,2882,2952,2702,278-0.44%62,000754億6951万+7.68%32.50.91
06/172,2352,2902,2332,288+2.46%116,400758億88万+8.67%32.640.92
06/162,2032,2352,2002,233+1.13%78,400739億7835万+6.56%31.860.89
06/132,1732,2102,1732,208+0.68%85,800731億4992万+5.77%31.50.88
06/122,1882,1952,1802,193-0.11%47,200726億5287万+5.46%31.290.88
06/112,1932,2002,1902,195+0.11%39,600727億3571万+5.94%31.320.88
06/102,1882,1982,1852,193+0.23%87,800726億5287万+6.17%31.290.88
06/092,1702,1882,1532,188+1.39%76,400724億8718万+6.24%31.210.88
06/062,1402,1702,1332,158+0.82%85,600714億9307万+5.04%30.790.86
06/052,1132,1402,1132,140+1.54%72,600709億1318万+4.34%30.540.86
06/042,1002,1102,0952,108+0.72%31,400698億3622万+2.91%30.070.84
06/032,0902,1002,0902,093-0.12%32,200693億3917万+2.22%29.860.84
06/022,0732,0952,0732,095+1.09%34,800694億2201万+2.24%29.890.84
05/302,0782,0852,0732,0730%35,800686億7643万+1.15%29.570.83
05/292,0702,0782,0702,073+0.36%17,600686億7643万+1.1%29.570.83
05/282,0732,0752,0652,065+0.24%27,200684億2790万+0.63%29.470.83
05/272,0632,0752,0382,060+0.24%43,600682億6222万+0.24%29.40.82
05/262,0682,0682,0402,0550%36,000680億9653万-0.15%29.320.82
05/232,0402,0602,0352,055+1.11%35,400680億9653万-0.24%29.320.82
05/222,0152,0402,0152,033+0.99%50,600673億5095万-1.38%290.81
05/212,0132,0232,0102,013-0.12%25,400666億8821万-2.45%28.720.81
05/202,0182,0302,0152,015-0.12%27,400667億7105万-2.37%28.750.81
05/192,0332,0332,0182,0180%19,600668億5389万-2.39%28.790.81
05/162,0282,0332,0182,018-0.62%51,000668億5389万-2.54%28.790.81
05/152,0352,0432,0282,030-0.25%26,000672億6811万-2.07%28.970.81
05/142,0382,0452,0352,0350%19,000674億3379万-2.02%29.040.81
05/132,0432,0482,0302,035+0.49%28,600674億3379万-2.16%29.040.81