株価チャート

2014/06/10～2014/10/31

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
202011/1, 株式分割 1→2
201911/1, 株式分割 1→2
201811/1, 株式分割 1→2
201511/1, 株式分割 1→2
20152/1, 株式分割 1→2
2014
10/31156156148148-3.65%1,980,800418億+8.35%14.381.77
10/30147155147154+5.91%1,488,000433億8400万+13.28%14.921.84
10/29146148145145-2.62%1,148,800409億6400万+7.75%14.091.74
10/28152155148149-1.04%1,126,400420億6400万+11.47%14.471.78
10/27149156149151+2.66%1,596,800425億400万+12.64%14.621.8
10/24146150146147+1.07%636,800414億400万+10.55%14.241.76
10/23148153145145-0.96%1,193,600409億6400万+10.2%14.091.74
10/22139148139147+5.5%2,115,200413億6000万+12.12%14.231.75
10/21138140137139+1.37%803,200392億400万+7.09%13.481.66
10/20137138136137+3.53%915,200386億7600万+6.47%13.31.64
10/17134135132133-1.05%1,008,000373億5600万+2.83%12.851.58
10/16132135130134-0.12%1,033,600377億5200万+4.74%12.981.6
10/15128134128134+5.01%867,200377億9600万+5.68%131.6
10/14128130125128-2.97%1,334,400359億9200万+1.44%12.381.53
10/10130132130132-1.29%1,148,800370億9200万+4.54%12.761.57
10/09139140133133-1.95%867,200375億7600万+5.9%12.921.59
10/08132140132136-0.34%1,606,400383億2400万+8.88%13.181.63
10/07138140136137+0.92%1,148,800384億5600万+10.13%13.231.63
10/06130136130135+4.09%1,129,600381億400万+10.01%13.111.62
10/03124130124130+5.18%1,004,800366億800万+6.56%12.591.55
10/02125125123124-2.94%1,353,600348億400万+2.99%11.971.48
10/01129129125127-1.57%912,000358億6000万+7.01%12.331.52
09/30130131128129-0.12%521,600364億3200万+9.64%12.531.55
09/29131133126130+0.24%1,472,000364億7600万+10.71%12.551.55
09/26125130125129+3.5%1,254,400363億8800万+11.4%12.521.54
09/25125126124125+1.4%1,020,800351億5600万+8.56%12.091.49
09/24125126123123-1.99%963,200346億7200万+8.96%11.931.47
09/22129129125126-0.99%1,254,400353億7600万+12.17%12.171.5
09/19127129127127-1.1%966,400357億2800万+14.3%12.291.52
09/18128131126128+0.86%1,491,200361億2400万+16.62%12.421.53
09/17131131126127+1.24%1,216,000358億1600万+16.69%12.321.52
09/16125129123126+4.96%2,307,200353億7600万+16.32%12.171.5
09/12119120119120-0.39%547,200337億400万+11.86%11.591.43
09/11122122119120-0.39%393,600338億3600万+13.35%11.641.43
09/10117121116121+2.8%652,800339億6800万+14.88%11.681.44
09/09116118116117+0.27%256,000330億4400万+12.83%11.371.4
09/08113118113117+1.49%982,400329億5600万+13.62%11.341.4
09/05115122112115-0.67%1,513,600324億7200万+13.05%11.171.38
09/04122122116116-3.26%1,552,000326億9200万+14.94%11.241.39
09/03117122116120+2.95%1,462,400337億9200万+18.81%11.621.43
09/02114117112117+2.19%1,808,000328億2400万+16.56%11.291.39
09/01107115107114+6.26%1,683,200321億2000万+15.21%11.051.36
08/29104108104107+4.25%1,024,000302億2800万+8.43%10.41.28
08/28101103101103+1.54%553,600289億9600万+5.07%9.971.23
08/27101102101101+0.62%553,600285億5600万+3.48%9.821.21
08/269910198101+2.38%780,800283億8000万+2.84%9.761.2
08/2598999898+0.8%310,400277億2000万+0.45%9.531.18
08/2298989798-0.95%358,400275億-1.36%9.461.17
08/2198999899+0.8%236,800277億6400万-0.41%9.551.18
08/2098999798-0.16%259,200275億4400万-1.2%9.471.17
08/1997989798+0.64%176,000275億8800万-1.04%9.491.17
08/18969896970%217,600274億1200万-1.67%9.431.16
08/1598989797-0.64%198,400274億1200万-1.67%9.431.16
08/1498989698-0.16%454,400275億8800万-1.04%9.491.17
08/1397999598+1.95%371,200276億3200万-0.88%9.51.17
08/1298989696-0.65%172,800271億400万-3.75%9.321.15
08/1195979597+2.99%256,000272億8000万-3.13%9.381.16
08/0895959494-0.99%352,000264億8800万-5.94%9.111.12
08/0796979595-1.3%640,000267億5200万-5%9.21.13
08/0698999696-2.22%790,400271億400万-4.7%9.321.15
08/0598999898+0.48%220,800277億2000万-2.54%9.531.18
08/049710097980%387,200275億8800万-3%9.491.17
08/0197999798-0.63%268,800275億8800万-3%9.491.17
07/3198999799+0.48%784,000277億6400万-2.38%9.531.18
07/301011019898-2.94%1,036,800276億3200万-2.85%9.491.17
07/29101101100101-0.15%326,400284億6800万+0.09%9.781.21
07/28102102100101-0.92%416,000285億1200万+0.25%9.791.21
07/25102102101102+1.08%144,000287億7600万+1.18%9.881.22
07/24102102101101-0.92%220,800284億6800万+0.09%9.781.21
07/23102103102102-0.15%352,000287億3200万+1.02%9.871.22
07/22102102101102+0.62%243,200287億7600万+1.18%9.881.22
07/18100102100102-0.31%393,600286億+1.56%9.821.21
07/17103103101102+0.31%534,400286億8800万+1.88%9.851.21
07/16103103101102+0.31%483,200286億+1.56%9.821.21
07/15102102101101+0.15%281,600285億1200万+1.25%9.791.21
07/14100101100101+0.62%265,600284億6800万+1.09%9.781.21
07/11101102100100-0.62%473,600282億9200万+1.48%9.721.2
07/10103103100101+0.15%268,800284億6800万+2.11%9.781.21
07/09102102101101-1.82%390,400284億2400万+1.96%9.761.2
07/08102103102103+0.61%508,800289億5200万+3.85%9.941.23
07/07101102101102+0.31%230,400287億7600万+4.27%9.881.22
07/04101103101102+0.46%630,400286億8800万+3.95%9.851.21
07/031031031001010%409,600285億5600万+3.48%9.811.21
07/02104104101101-0.92%393,600285億5600万+3.48%9.811.21
07/01101104100102+2.83%870,400288億2000万+4.43%9.91.22
06/309810098100+0.16%336,000280億2800万+1.56%9.631.19
06/271001009899-1.7%739,200279億8400万+2.45%9.611.18
06/26101101100101+0.62%406,400284億6800万+4.22%9.781.21
06/259910199100+0.31%492,800282億9200万+3.58%9.721.2
06/249910199100-0.16%432,000282億400万+3.25%9.691.19
06/23100101100100-1.68%838,400282億4800万+4.49%9.71.2
06/20102104100102+0.93%1,376,000287億3200万+6.28%9.871.22
06/199610196101+5.2%1,776,000284億6800万+5.31%9.781.21
06/1895979496+2.16%1,273,600270億6000万+0.1%9.291.15
06/1793959394+1.38%912,000264億8800万-2.02%9.11.12
06/1691939093-3.92%4,403,200261億2720万-4.35%8.971.11
06/13969796970%454,400271億9200万-0.45%9.341.15
06/1298989697-0.8%832,000271億9200万-1.47%9.341.15
06/1197989697+0.65%400,000274億1200万-0.67%9.411.16
06/1096979697+1.48%1,020,800272億3600万-1.31%9.351.15