株価チャート

2014/03/10~2014/09/30

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
09/30937937935935-1.68%3,00047億6671万-3.61%23.440.49
09/26952952951951-5.09%6,00048億4828万-1.96%23.840.5
09/251,0291,0291,0021,002-2.62%4,00051億829万+3.3%25.120.52
09/241,0001,0291,0001,029-0.1%6,00052億4594万+6.41%25.80.54
09/229901,0309901,030+1.98%3,00052億5103万+6.85%25.820.54
09/199891,0109891,010+1%5,00051億4907万+5.21%25.320.53
09/181,0351,0351,0001,000+0.91%3,00050億9809万+4.38%25.070.52
09/17980991980991+1.54%4,00050億5221万+3.77%24.840.52
09/16980981974976+0.83%4,00049億7574万+2.41%24.470.51
09/12968968968968+1.36%1,00049億3495万+1.68%24.270.51
09/11955955955955-1.44%1,00048億6868万+0.42%23.940.5
09/10956969956969+0.41%3,00049億4005万+2%24.290.51
09/09955965955965+1.05%3,00049億1966万+1.69%24.190.5
09/089559559559550%3,00048億6868万+0.74%23.940.5
09/059559559559550%3,00048億6868万+0.84%23.940.5
09/04956956955955-0.42%2,00048億6868万+0.95%23.940.5
09/02959959959959+0.95%1,00048億8907万+1.37%24.040.5
09/01950950950950-0.11%2,00048億4319万+0.53%23.820.5
08/29951951951951-1.35%1,00048億4828万+0.63%23.840.5
08/28964964964964+0.21%1,00049億1456万+2.12%24.170.5
08/22947962947962+0.31%3,00049億436万+2.01%24.120.5
08/20950959950959-0.42%3,00048億8907万+1.8%24.040.5
08/19955963955963+0.94%5,00049億946万+2.45%24.140.5
08/18954954954954+1.06%2,00048億6358万+1.6%23.920.5
08/15953953944944+0.11%3,00048億1260万+0.64%23.670.49
08/14942943942943+0.32%3,00048億750万+0.64%23.640.49
08/13955955940940+0.53%4,00047億9221万+0.43%23.560.49
08/11950954935935-1.06%7,00047億6671万-0.11%23.440.49
08/05945945945945+0.43%2,00048億1770万+1.07%23.690.49
08/049419419419410%2,00047億9730万+0.75%23.590.49
08/01941941941941-0.42%1,00047億9730万+0.86%23.590.49
07/30945945945945+0.53%1,00048億1770万+1.39%23.690.49
07/29940940940940-0.42%1,00047億9221万+0.97%23.560.49
07/28940944940944+0.53%2,00048億1260万+1.51%23.670.49
07/25931939930939+0.43%5,00047億8711万+1.08%23.540.49
07/24935935935935-0.53%1,00047億6671万+0.75%23.440.49
07/23930940930940+1.18%2,00047億9221万+1.4%23.560.49
07/18943943929929-1.17%2,00047億3613万+0.32%23.290.49
07/179329409329400%2,00047億9221万+1.62%23.560.49
07/16935940935940-0.11%2,00047億9221万+1.73%23.560.49
07/15932941932941+0.21%2,00047億9730万+1.84%23.590.49
07/149399399399390%1,00047億8711万+1.84%23.540.49
07/109399399399390%1,00047億8711万+1.95%23.540.49
07/09939939939939-0.11%1,00047億8711万+2.07%23.540.49
07/08930940930940+0.97%3,00047億9221万+2.29%23.560.49
07/07931931931931+0.76%1,00047億4632万+1.31%23.340.49
07/03924924924924-0.65%1,00047億1064万+0.65%23.160.48
07/02932932930930+0.76%2,00047億4122万+1.42%23.310.49
06/30926926923923-0.32%2,00047億554万+0.76%23.140.48
06/26926926926926+0.11%3,00047億2083万+1.09%23.210.48
06/25925925925925+0.11%1,00047億1573万+0.98%23.190.48
06/249249249249240%3,00047億1064万+0.98%23.160.48
06/20917924917924+0.98%4,00047億1064万+0.98%23.160.48
06/19915915915915+0.44%4,00046億6475万0%22.940.48
06/18925925911911-1.09%2,00046億4436万-0.44%22.840.48
06/179219219219210%1,00046億9534万+0.66%23.090.48
06/169219219219210%1,00046億9534万+0.66%23.090.48
06/13912921912921+0.88%2,00046億9534万+0.66%23.090.48
06/12912913912913+0.11%2,00046億5456万-0.22%22.890.48
06/11912912912912-0.11%2,00046億4946万-0.33%22.860.48
06/10913913913913+0.55%1,00046億5456万-0.22%22.890.48
05/30911911908908-0.33%5,00046億2907万-0.77%22.760.47
05/29911911911911-0.98%1,00046億4436万-0.44%22.840.48
05/279209229209200%3,00046億9024万+0.55%23.060.48
05/23920920920920+1.43%1,00046億9024万+0.66%23.060.48
05/22910910907907+0.22%2,00046億2397万-0.77%22.740.47
05/21907907905905-1.84%2,00046億1377万-1.09%22.690.47
05/20922922922922+0.77%1,00047億44万+0.66%23.110.48
05/19910915903915-0.87%3,00046億6475万0%22.940.48
05/16923923923923+1.43%1,00047億554万+0.87%23.140.48
05/15919919910910+0.33%3,00046億3926万-0.55%22.810.48
05/14910910907907-0.44%3,00046億2397万-0.98%22.740.47
05/139169169119110%2,00046億4436万-0.55%22.840.48
05/12911911911911-0.98%1,00046億4436万-0.65%22.840.48
05/099209209209200%1,00046億9024万+0.33%23.060.48
05/07920920920920-0.65%1,00046億9024万+0.33%23.060.48
04/22926926926926+1.09%1,00047億2083万+0.98%23.210.48
04/21916916916916-0.43%1,00046億6985万0%22.960.48
04/18915920915920+0.66%3,00046億9024万+0.44%23.060.48
04/169149149149140%1,00046億5965万-0.11%22.910.48
04/15910914910914+0.44%3,00046億5965万-0.22%22.910.48
04/14910910910910-0.87%1,00046億3926万-0.66%22.810.48
04/11910918910918+0.77%2,00046億8005万+0.22%23.010.48
04/09913913911911-0.22%2,00046億4436万-0.55%22.840.48
04/08913913913913-0.44%1,00046億5456万-0.44%22.890.48
04/03917917917917+0.55%2,00046億7495万0%22.990.48
04/02912912912912+0.44%1,00046億4946万-0.55%22.860.48
03/31908908908908+0.22%1,00046億2907万-0.98%22.770.47
03/28908908906906-1.84%2,00046億1887万-1.2%22.720.47
03/269239239239230%1,00047億554万+0.54%23.140.48
03/25923923923923+0.33%1,00047億554万+0.65%23.140.48
03/24920920920920+0.88%1,00046億9024万+0.22%23.070.48
03/20915915912912-0.33%2,00046億4946万-0.55%22.870.48
03/19908927908915-1.61%3,00046億6475万-0.33%22.940.48
03/18930930930930+1.31%2,00047億4122万+1.31%23.320.49
03/17918918918918-0.11%2,00046億8005万0%23.020.48
03/14919919919919-0.11%1,00046億8515万+0.11%23.040.48
03/129209209209200%1,00046億9024万+0.22%23.070.48
03/11920920920920+0.11%1,00046億9024万+0.11%23.070.48
03/10910919905919+0.77%5,00046億8515万0%23.040.48