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
2014
09/30342344334335-2.33%15,30028億9456万-1.76%13.581.9
09/29341345334343-1.72%23,30029億6369万+0.88%13.911.94
09/26336349331349+2.95%99,10030億1553万+2.95%14.151.98
09/25355355339339-4.24%294,20029億2912万+0.59%13.751.92
09/24352354351354+0.57%57,20030億5873万+5.36%14.352.01
09/22351355350352+0.57%35,50030億4145万+5.39%14.271.99
09/193503583503500%80,70030億2417万+5.42%14.191.98
09/18350353349350-0.85%18,90030億2417万+6.06%14.191.98
09/17351354351353+0.57%18,00030億5009万+7.62%14.312
09/163533533463510%19,60030億3281万+7.34%14.231.99
09/123433513433510%21,50030億3281万+8.33%14.231.99
09/11351352339351-0.57%38,40030億3281万+9.01%14.231.99
09/10350359341353-1.94%18,90030億5009万+10.31%14.312
09/093603603453600%30,00031億1058万+13.21%14.62.04
09/08347366347360+4.35%46,10031億1058万+13.92%14.62.04
09/05340345338345+2.99%35,80029億8097万+9.87%13.991.95
09/04327337326335+2.45%21,40028億9456万+7.37%13.581.9
09/03325327321327+0.62%20,00028億2544万+5.14%13.261.85
09/02328328325325-0.91%9,60028億816万+4.84%13.181.84
09/013313313223280%16,80028億3408万+6.15%13.31.86
08/29331336328328-0.61%31,90028億3408万+6.49%13.31.86
08/28320330320330+3.45%21,80028億5136万+7.49%13.381.87
08/27324330319319-1.85%27,50027億5631万+4.59%12.941.81
08/26318325316325+4.5%33,50028億816万+6.91%13.181.84
08/25314314309311+0.97%8,20026億8719万+2.64%12.611.76
08/22312313308308-0.96%13,20026億6127万+1.65%12.491.74
08/21310311309311+0.32%5,50026億8719万+2.98%12.611.76
08/20309310307310+0.32%10,90026億7855万+2.65%12.571.76
08/19310310307309+0.65%10,70026億6991万+2.66%12.531.75
08/18305307305307+0.33%6,70026億5263万+1.99%12.451.74
08/15305308305306+0.33%12,20026億4399万+2%12.411.73
08/14302305301305+0.66%6,10026億3535万+1.67%12.371.73
08/13306306303303-0.66%3,70026億1807万+1.34%12.291.72
08/12302305301305+1.67%5,60026億3535万+2.01%12.371.73
08/11301310298300-0.33%30,70025億9215万+0.33%12.161.7
08/083003032993010%11,90026億79万+0.67%12.211.7
08/07299301299301+0.67%2,80026億79万+1.01%12.211.7
08/06300300299299-0.33%4,10025億8350万+0.34%12.121.69
08/053043043003000%5,10025億9215万+0.67%12.161.7
08/04303303298300-0.99%13,90025億9215万+0.67%12.161.7
08/013003042993030%13,30026億1807万+2.02%12.291.72
07/313033043003030%12,80026億1807万+2.02%12.291.72
07/303023033013030%6,00026億1807万+2.36%12.291.72
07/29300303300303+0.66%13,00026億1807万+2.36%12.291.72
07/28301302301301+0.33%8,60026億79万+2.03%12.211.7
07/25300300298300-0.33%6,10025億9215万+2.04%12.161.7
07/24299301299301+1.35%17,50026億79万+2.38%12.211.7
07/23296298295297+0.68%2,60025億6622万+1.37%12.041.68
07/22295299294295-0.34%8,80025億4894万+1.03%11.961.67
07/182932982922960%9,40025億5758万+1.72%121.68
07/17295297295296+0.34%2,70025億5758万+1.72%121.68
07/16297298295295-0.67%4,20025億4894万+1.72%11.961.67
07/15298298296297+0.34%5,90025億6622万+2.41%12.041.68
07/14298299296296+0.34%4,80025億5758万+2.42%121.68
07/11293298290295+0.68%10,00025億4894万+2.08%11.961.67
07/10295298292293-0.68%7,30025億3166万+1.03%11.881.66
07/09295298292295-0.34%6,40025億4894万+1.72%11.961.67
07/08298299296296-1%10,70025億5758万+2.07%121.68
07/073013012992990%16,80025億8350万+3.1%12.121.69
07/043023022952990%9,80025億8350万+3.46%12.121.69
07/03297302295299+1.01%42,40025億8350万+3.46%12.121.69
07/02293296293296+1.02%18,50025億5758万+2.42%121.68
07/01293293291293+1.03%6,20025億3166万+1.38%11.881.66
06/302922932902900%10,40025億574万+0.69%11.761.64
06/27293294290290-0.68%20,10025億574万+0.69%11.761.64
06/26289292288292+1.74%11,10025億2302万+1.39%11.841.65
06/252882912872870%21,30024億7982万-0.35%11.641.63
06/242872882852870%11,10024億7982万-0.35%11.641.63
06/23285287284287+1.41%19,20024億7982万-0.35%11.641.63
06/20285285282283-0.35%27,00024億4526万-1.74%11.481.6
06/19284285283284+0.71%28,20024億5390万-1.39%11.521.61
06/18282282281282+0.36%20,80024億3662万-2.08%11.431.6
06/17280281279281+0.72%38,30024億2798万-2.43%11.391.59
06/16280281278279-1.41%110,50024億1069万-3.46%11.311.58
06/132852882832830%34,40024億4526万-2.08%11.481.6
06/12282285281283+1.07%12,20024億4526万-2.08%11.481.6
06/11283285280280-1.75%28,40024億1934万-3.11%11.351.59
06/10290290284285-3.39%30,70024億6254万-1.38%11.561.61
06/09300300295295-1.67%2,90025億4894万+2.08%11.961.67
06/06299302297300+1.01%10,30025億9215万+3.81%12.161.7
06/05300300295297+0.34%5,10025億6622万+2.77%12.041.68
06/04295298294296+1.37%4,10025億5758万+2.78%121.68
06/03294294291292-0.68%30025億2302万+1.39%11.841.65
06/02291295291294+1.38%3,70025億4030万+2.44%11.921.67
05/302912952902900%4,70025億574万+1.05%11.761.64
05/29291291290290-1.02%20025億574万+1.05%11.761.64
05/28292293291293+0.34%2,10025億3166万+2.45%11.881.66
05/27287292286292+0.69%4,20025億2302万+2.1%11.841.65
05/26286291286290+0.69%2,60025億574万+1.75%11.761.64
05/23281288281288+1.05%2,30024億8846万+1.05%11.681.63
05/222852852852850%70024億6254万0%11.561.61
05/21285285285285-1.38%20024億6254万0%11.561.61
05/20280294280289+2.12%6,30024億9710万+1.4%11.721.64
05/19287288283283-0.7%3,30024億4526万-0.35%11.481.6
05/16289289285285-1.38%4,40024億6254万+0.35%11.561.61
05/15288289288289+1.4%3,80024億9710万+1.76%11.721.64
05/14285286285285-1.04%90024億6254万+0.35%11.561.61
05/13289289288288+1.77%1,00024億8846万+1.41%11.681.63
05/122852852812830%5,00024億4526万-0.35%11.481.6
05/092872902832830%1,60024億4526万-0.7%11.481.6