株価チャート

2014/05/15～2014/10/06

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
20214/1, 株式分割 1→2
201810/1, 株式分割 1→2
201510/1, 株式分割 1→2
2014
10/06332333327330+1.3%1,336,0001631億4719万-5.91%63.5717.68
10/03325328320326-0.08%2,084,8001610億4765万-7.39%62.7517.46
10/02330334326326-1.84%1,993,6001611億7115万-7.84%62.817.47
10/01346346332332-3.2%2,187,2001641億9697万-6.37%63.9817.8
09/30346347343343-1.12%1,495,2001696億4428万-3.82%66.118.39
09/29345352345347+1.76%2,168,0001715億5872万-3%66.8418.6
09/26344347341341-1.12%2,524,8001685億9442万-4.68%65.6918.27
09/25350353344345-0.58%2,057,6001705億886万-3.86%66.4418.48
09/24349351345347-1.35%1,832,0001714億9696万-3.58%66.8218.59
09/22350353349352-0.25%998,4001735億7571万-2.26%67.6418.82
09/19351353348353+0.93%1,245,6001740億734万-2.29%67.8118.86
09/18350352349350+0.47%1,371,2001724億415万-3.19%67.1818.69
09/17344352344348+2.02%2,019,2001716億256万-3.64%66.8718.6
09/16343344335341-1.3%2,325,6001682億1120万-5.8%65.5518.23
09/12361365343346-5.7%5,455,2001704億3100万-4.56%66.4118.48
09/11366368360366+1.17%1,033,6001807億2839万+1.49%70.4219.59
09/10363368360362-1.53%1,315,2001786億3191万+0.59%69.6119.36
09/09371372367368+0.2%1,710,4001814億666万+2.44%70.6919.66
09/08362367359367+2.16%1,012,0001810億3669万+2.51%70.5419.62
09/05367368358359-1.44%1,146,4001772億1371万+0.63%69.0519.21
09/04374374364365-2.11%1,556,0001798億347万+2.1%70.0619.49
09/03368375366372+1.78%1,767,2001836億8811万+4.6%71.5819.91
09/02361367358366+1.56%1,412,8001804億8174万+3.06%70.3319.56
09/01363364358360-0.55%704,0001777億700万+1.19%69.2519.26
08/29359364355362+0.63%1,272,0001786億9357万+1.47%69.6319.37
08/28363364359360-0.89%1,304,0001775億8368万+0.56%69.219.25
08/27368369362363-0.55%1,331,2001791億8686万+1.18%69.8219.42
08/26371371365365-1.62%1,180,0001801億7344万+1.74%70.2119.53
08/25364372362371+2.73%1,631,2001831億3317万+2.84%71.3619.85
08/22364365360361-0.86%1,003,2001782億6195万+0.1%69.4619.32
08/21365368361365+0.1%1,028,8001797億8947万+0.69%70.0619.49
08/20366366361364-0.14%798,4001796億451万+0.59%69.9919.47
08/19363367362365+1.28%1,338,4001798億5113万+0.45%70.0819.5
08/18365365359360-0.83%1,253,6001775億6985万-1.1%69.1919.25
08/15367367362363-0.58%2,221,6001790億4960万-0.27%69.7719.41
08/14359368359365+4.06%4,966,4001800億9776万+0.03%70.1819.52
08/13351353347351-0.14%2,039,2001730億6895万-3.87%67.4418.76
08/12348353346351+2.52%2,436,0001733億1557万-4.26%67.5418.79
08/11340344331343+2.39%1,914,4001690億6130万-6.61%65.8818.33
08/08337344331335-2.58%2,338,4001651億1530万-9.04%64.3417.9
08/07335344334344+1.89%2,543,2001694億9289万-6.88%66.0518.37
08/06336340335337-0.18%1,964,8001663億4842万-8.85%64.8218.03
08/05338344334338-0.18%3,113,6001666億5670万-8.93%64.9418.07
08/04346348338339-2.87%3,608,0001669億6498万-8.76%65.0618.1
08/01347349341349+0.04%3,966,4001718億9748万-6.32%66.9818.63
07/31349356341348-0.43%5,777,6001718億3582万-6.35%66.9618.63
07/30366371347350-8.08%10,956,8001725億7570万-5.95%67.2518.71
07/29386388379381-1.77%1,500,8001877億4312万+2.32%73.1620.35
07/28388388383388+0.32%997,6001911億3422万+4.45%74.4820.72
07/25387389381386+0.65%1,743,2001905億1765万+4.67%74.2420.65
07/24387394381384-0.49%1,164,0001892億8453万+4.28%73.7620.52
07/23396398384386-1.75%2,129,6001902億937万+5.36%74.1220.62
07/22382393379393+3.97%2,188,0001936億46万+7.83%75.4420.99
07/18380381376378-1.63%1,062,4001862億172万+4.28%72.5620.18
07/173863873823840%1,564,8001892億8453万+6.6%73.7620.52
07/16386389382384-0.49%1,592,0001892億8453万+7.19%73.7620.52
07/15376386374386+3.66%2,363,2001902億937万+8.63%74.1220.62
07/14381382369372-1.78%2,241,6001834億8885万+5.68%71.519.89
07/11374380372379+1.17%2,475,2001868億1828万+8.21%72.820.25
07/10384388374374-1.48%2,425,6001846億6031万+7.58%71.9620.02
07/09370383369380+0.33%3,952,0001874億3484万+10.14%73.0420.32
07/08372388371379+2.4%7,225,6001868億1828万+10.42%72.820.25
07/07359372359370+2.81%2,937,6001824億4069万+8.47%71.0919.78
07/04363366359360-0.38%2,066,4001774億4654万+6.43%69.1519.24
07/03365365357361-1.13%1,979,2001781億2476万+7.8%69.4119.31
07/02365368363365-0.03%2,534,4001801億5941万+9.68%70.219.53
07/01355366353365+4.39%6,942,4001802億2107万+10.72%70.2319.54
06/30339352339350+2.34%2,646,4001726億3736万+7.03%67.2718.71
06/27344346335342-1.41%3,400,8001686億9136万+5.23%65.7318.29
06/26356358340347-2.97%4,281,6001710億9595万+7.39%66.6718.55
06/25357366357358+0.11%2,752,8001763億3673万+11.72%68.7119.12
06/24351357348357+1.89%1,508,0001761億5176万+12.66%68.6419.1
06/23350353348351+1.08%1,392,0001727億396万+11.98%67.318.72
06/20348354345347+0.04%2,412,8001708億5620万+11.85%66.5818.52
06/19343348343347+0.47%1,713,6001707億9461万+12.91%66.5518.51
06/18336347336345+2.45%2,239,2001699億9392万+13.49%66.2418.43
06/17335338332337+1.28%1,390,4001659億2884万+11.88%64.6617.99
06/16337337329333-0.71%1,395,2001638億3472万+11.2%63.8417.76
06/13324335322335+3%2,976,0001650億496万+13.13%64.317.89
06/12327329316325+1.32%2,440,0001602億79万+10.59%62.4217.37
06/11312321312321+2.89%1,867,2001581億666万+9.89%61.6117.14
06/10319319311312-1.73%1,547,2001536億7204万+7.54%59.8816.66
06/09317321314317-0.43%1,613,6001563億8208万+10.2%60.9416.95
06/06319320316319+0.83%1,102,4001570億5960万+11.45%61.217.03
06/05324325311316-1.06%1,614,4001557億6616万+11.7%60.716.89
06/04316323312320+0.87%2,843,2001574億2915万+13.3%61.3417.07
06/03312318307317+3.22%2,870,4001560億7412万+12.72%60.8216.92
06/02293309293307+4.82%3,390,4001512億836万+9.99%58.9216.39
05/30294295289293-0.47%3,560,8001442億4846万+4.93%56.2115.64
05/29291295287294+0.13%2,884,0001449億2597万+5.42%56.4715.71
05/28296297288294-1.88%3,772,8001447億4120万+5.67%56.415.69
05/27291304291299+3.06%3,299,2001475億1284万+7.69%57.4815.99
05/26287291286291+1.75%1,912,8001431億3980万+4.5%55.7815.52
05/23285290280286+0.26%2,080,0001406億7612万+2.7%54.8215.25
05/22274287271285+5.17%4,270,4001403億657万+2.43%54.6715.21
05/21264272263271+0.56%2,231,2001332億9564万-2.61%51.9414.45
05/20268273264269+0.61%1,528,0001325億5716万-3.84%51.6514.37
05/19273274267268-0.93%2,169,6001317億5714万-4.76%51.3414.28
05/16274276268270-2.44%2,100,0001329億8794万-4.55%51.8214.42
05/15276279275277-2.03%1,519,2001363億1110万-2.85%53.1214.78