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
20154/1, 株式分割 1→6
2014
09/30576576569571-0.44%16,80041億3055万-1.24%5.430.76
09/29574577572573+0.15%18,00041億4864万-0.81%5.450.76
09/26581581573573-0.58%6,00041億4261万-1.12%5.440.76
09/255755775725760%20,40041億6673万-0.55%5.470.77
09/245765785765760%6,60041億6673万-0.72%5.470.77
09/22583583575576-1.14%18,60041億6673万-0.72%5.470.77
09/19577583576583+0.72%15,00042億1497万+0.26%5.540.78
09/18583583573578-0.86%15,60041億8482万-0.46%5.50.77
09/175835865835830%7,80042億2100万+0.23%5.550.78
09/16580584578583+0.57%9,60042億2100万+0.06%5.550.78
09/12583583578580-0.57%2,40041億9688万-0.51%5.510.77
09/11580583580583+1.16%5,40042億2100万+0.06%5.550.78
09/10578578575577-0.86%10,80041億7276万-1.09%5.480.77
09/095835835795820%9,00042億894万-0.06%5.530.77
09/08583583580582-0.57%7,20042億894万-0.06%5.530.77
09/05583587580585+0.29%6,00042億3306万+0.34%5.560.78
09/04588588577583-0.28%17,40042億2100万+0.23%5.550.78
09/03589589583585+0.29%13,80042億3306万+0.52%5.560.78
09/02587587581583+1.3%16,80042億2100万+0.23%5.550.78
09/01582582575576+1.02%5,40041億6673万-0.89%5.470.77
08/29568572567570+0.59%8,40041億2452万-1.89%5.420.76
08/285725755655670%18,00041億40万-2.47%5.390.75
08/27572572566567-0.44%22,20041億40万-2.3%5.390.75
08/26582582565569-2.71%43,20041億1849万-1.87%5.410.76
08/25581585578585+0.29%3,60042億3306万+0.86%5.560.78
08/22578583578583+0.86%16,20042億2100万+0.75%5.550.78
08/21585589578578-1.14%19,20041億8482万+0.06%5.50.77
08/20589594583585-1.13%19,80042億3306万+1.39%5.560.78
08/19597598592592-0.7%15,60042億8130万+2.72%5.620.79
08/18598602584596-0.14%24,60043億1145万+3.62%5.660.79
08/15598603592597+1.85%8,40043億1748万+4.13%5.670.79
08/14602602575586-2.36%57,60042億3909万+2.42%5.570.78
08/13605605598600+1.27%25,20043億4160万+5.08%5.70.8
08/12603603590593-0.42%21,60042億8733万+3.95%5.630.79
08/11583595581595+4.08%42,00043億542万+4.57%5.660.79
08/08581583569572-1.58%10,80041億3658万+0.47%5.430.76
08/07571582568581+1.75%9,60042億291万+2.08%5.520.77
08/06576584571571-1.72%17,40041億3055万+0.5%5.430.76
08/05590592581581-0.71%25,80042億291万+2.08%5.520.77
08/04578585578585+0.43%8,40042億3306万+2.99%5.560.78
08/01579583561583+0.58%25,20042億1497万+2.55%5.540.78
07/31579585579579+0.29%18,60041億9085万+2.15%5.510.77
07/30568588568578+2.06%43,20041億7879万+1.85%5.490.77
07/29565566563566+0.3%6,00040億9437万-0.21%5.380.75
07/28565565563564+0.3%1,80040億8231万-0.5%5.360.75
07/25559563559563+0.15%4,20040億7025万-0.97%5.350.75
07/24563563562562+0.75%1,20040億6422万-1.12%5.340.75
07/23562562558558-0.59%2,40040億3407万-2.02%5.30.74
07/22558561558561-0.44%3,00040億5819万-1.44%5.330.75
07/18553563553563+0.6%6,00040億7628万-1.17%5.360.75
07/17563563560560+0.6%3,00040億5216万-1.75%5.320.75
07/16559560556557-1.76%18,60040億2804万-2.51%5.290.74
07/15567567565567+1.64%4,80041億40万-0.93%5.390.75
07/14558564557558+0.45%6,60040億3407万-2.53%5.30.74
07/11558558554555-1.04%9,60040億1598万-3.14%5.280.74
07/10568569560561-1.61%18,00040億5819万-2.29%5.330.75
07/09571571569570-0.73%9,00041億2452万-0.87%5.420.76
07/08572575572574+0.29%3,60041億5467万-0.32%5.460.76
07/07576576573573-0.43%4,80041億4261万-0.61%5.440.76
07/04579579575575-0.14%1,80041億6070万-0.52%5.470.77
07/03573576573576+0.14%2,40041億6673万-0.37%5.470.77
07/02581581575575-0.29%19,20041億6070万-0.69%5.470.77
07/01572577572577+0.73%1,80041億7276万-0.4%5.480.77
06/30570576570573+0.44%4,20041億4261万-1.29%5.440.76
06/27571572570570-1.01%3,60041億2452万-1.72%5.420.76
06/26574578572576+0.29%7,20041億6673万-0.72%5.470.77
06/255745745735740%2,40041億5467万-1.18%5.460.76
06/24573576573574+0.29%4,20041億5467万-1.01%5.460.76
06/23574578573573+0.44%2,40041億4261万-1.29%5.440.76
06/20573573569570-0.58%15,00041億2452万-1.72%5.420.76
06/19575576573573-0.72%7,20041億4864万-1.32%5.450.76
06/18579579578578+0.58%2,40041億7879万-0.6%5.490.77
06/17581581572574+0.29%4,80041億5467万-1.52%5.460.76
06/16572578572573-0.29%15,00041億4261万-2.14%5.440.76
06/13575575573574-0.14%10,20041億5467万-2.02%5.460.76
06/12577580575575-0.29%9,60041億6070万-1.88%5.470.77
06/11575577575577-0.29%9,00041億7276万-1.76%5.480.77
06/10578580577578-0.86%12,60041億8482万-1.64%5.50.77
06/09581583577583+0.29%16,80042億2100万-0.79%5.550.78
06/06583586582582+0.29%5,40042億894万-1.08%5.530.77
06/05588588577580-1.28%13,20041億9688万-1.53%5.510.77
06/04598598588588-0.42%3,00042億5115万-0.25%5.580.78
06/03603603589590-2.07%3,00042億6924万+0.17%5.610.79
06/02587603574603+1.83%13,80043億5969万+2.29%5.730.8
05/30598598590592-0.7%27,60042億8130万+0.62%5.620.79
05/29596597584596+1.56%12,60043億1145万+1.33%5.660.79
05/28583588583587+0.43%9,00042億4512万-0.23%5.580.78
05/27584588584584+0.29%1,80042億2703万-0.65%5.550.78
05/26585592578583+1.16%12,60042億1497万-0.94%5.540.78
05/23578579570576-0.43%4,80041億6673万-2.24%5.470.77
05/22567578563578+1.02%10,20041億8482万-1.81%5.50.77
05/21564573561573+0.59%3,00041億4261万-2.97%5.440.76
05/20567569562569+0.44%6,60041億1849万-3.53%5.410.76
05/19590590567567-4.09%13,80041億40万-4.12%5.390.75
05/16568591568591+2.01%16,20042億7527万-0.37%5.620.79
05/15583589567579-8.07%56,40041億9085万-2.33%5.510.77
05/14616655616630+3.56%67,80045億5868万+6.24%5.990.84
05/13598610598608+1.67%12,60044億190万+2.93%5.780.81
05/12600606597598+1.27%4,20043億2954万+1.24%5.690.8
05/09593593584591-0.42%10,80042億7527万-0.03%5.620.79