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
20177/1, 株式分割 1→2
2014
09/30384392379379-1.69%3,00010億6423万+0.26%-4.56
09/29377402377386+2.39%9,80010億8248万+2.25%-4.64
09/26373385373377+0.4%3,40010億5721万+0.13%-4.53
09/25378378375375-0.53%3,60010億5300万0%-4.51
09/24383383375377-1.82%7,60010億5861万+0.8%-4.54
09/22389389381384+0.66%2,20010億7827万+2.67%-4.62
09/193863863823820%6,80010億7125万+2.55%-4.59
09/18389392382382-2.3%11,80010億7125万+2.83%-4.59
09/17382392382391+2.76%13,40010億9652万+5.54%-4.7
09/16381386378380-1.43%8,40010億6704万+2.98%-4.57
09/12407407377386-9.29%47,60010億8248万+4.47%-4.64
09/11416478415425+5.59%277,60011億9340万+15.49%-5.11
09/10395412385403+3.74%29,80011億3022万+9.97%-4.84
09/09381411381388+3.6%11,40010億8950万+6.3%-4.67
09/08362375362375+2.6%6,60010億5159万+2.6%-4.51
09/05365365363365-0.68%5,00010億2492万0%-4.39
09/04366370366368+0.41%4,80010億3194万+0.41%-4.42
09/03365366365366+0.83%2,60010億2772万-0.54%-4.4
09/023723723633630%2,60010億1930万-1.63%-4.37
09/01366366362363-0.68%3,40010億1930万-2.16%-4.37
08/29372372358366-0.95%3,00010億2632万-1.75%-4.4
08/28365370365369+1.51%1,20010億3615万-1.07%-4.44
08/27365365364364-0.41%2,20010億2070万-2.55%-4.37
08/263633653633650%1,00010億2492万-2.41%-4.39
08/25361365360365+0.14%4,00010億2492万-2.41%-4.39
08/22368368365365+1.25%4,20010億2351万-2.8%-4.39
08/21360360360360+1.41%20010億1088万-4%-4.33
08/20361362354355-0.98%8,6009億9684万-5.59%-4.27
08/193523593523590%3,20010億666万-4.91%-4.31
08/18361361351359+1.27%6,20010億666万-5.41%-4.31
08/15353355353354-0.56%3,0009億9403万-7.09%-4.26
08/143553573553560%3,0009億9964万-7.05%-4.28
08/13354356354356-1.25%2,8009億9964万-7.53%-4.28
08/12364364351361-0.69%18,40010億1228万-6.85%-4.34
08/11370371363363-0.55%9,40010億1930万-6.68%-4.37
08/08385385359365-3.69%21,20010億2492万-6.65%-4.39
08/07383383377379-1.56%12,20010億6423万-3.56%-4.56
08/06384385383385+0.13%5,20010億8108万-2.53%-4.63
08/053883883853850%1,20010億7967万-2.9%-4.63
08/04385385385385-0.13%3,40010億7967万-3.15%-4.63
08/01396396384385-4.23%12,00010億8108万-3.02%-4.63
07/31414414394402-2.19%8,60011億2881万+1.01%-4.84
07/30405413393411+1.99%15,00011億5408万+3.27%-4.95
07/29388403388403+3.87%9,60011億3162万+1.26%-4.85
07/28384396382388+2.92%20,40010億8950万-2.51%-4.67
07/25385385377377-1.82%25,80010億5861万-5.51%-4.54
07/24381385381384+1.19%4,80010億7827万-4%-4.62
07/23379380379380+0.4%3,00010億6563万-5.36%-4.57
07/22378381378378-0.13%3,00010億6142万-6.44%-4.55
07/183793793783790%3,00010億6282万-7%-4.55
07/17381381379379-0.66%6,20010億6282万-7%-4.55
07/16385385380381-0.78%8,80010億6984万-6.39%-4.59
07/15390392384384-3.15%27,20010億7827万-5.65%-4.62
07/14402405397397-1.86%8,80011億1337万-2.58%-4.77
07/11407407400404-0.98%2,20011億3443万-0.74%-4.86
07/10404410400408+0.49%13,20011億4566万+0.74%-4.91
07/09408410406406-2.17%5,60011億4004万+0.25%-4.89
07/08405422401415+1.22%23,00011億6532万+2.72%-4.99
07/07409410408410+0.37%6,40011億5128万+1.74%-4.93
07/04413416406409-2.62%18,40011億4706万+1.62%-4.92
07/03425425417420-0.36%22,40011億7795万+4.61%-5.05
07/02411425411421+2.68%17,20011億8216万+5.25%-5.07
07/01415415410410+0.99%4,20011億5128万+3.02%-4.93
06/30404414404406+1.37%8,80011億4004万+2.27%-4.89
06/27404406395401-0.5%13,80011億2460万+1.39%-4.82
06/26406411402403-0.49%14,20011億3022万+2.42%-4.84
06/25415415404405-2.29%14,60011億3583万+3.45%-4.87
06/24401419400414+3.11%18,80011億6251万+6.43%-4.98
06/23401408400402-0.86%21,20011億2741万+3.75%-4.83
06/20405425403405-0.61%32,00011億3724万+5.19%-4.87
06/19418418406408-2.4%27,80011億4426万+6.12%-4.9
06/18441441415418-5.22%53,80011億7234万+9.01%-5.02
06/17444490421441-0.79%175,00012億3692万+15.31%-5.3
06/16389455383444+16.84%184,60012億4675万+16.84%-5.34
06/13380380376380+0.93%8,00010億6704万+0.26%-4.57
06/12370378370377-2.21%20,40010億5721万-1.18%-4.53
06/11376390375385+0.79%14,60010億8108万+0.26%-4.63
06/10396396382382-3.05%8,40010億7265万-1.04%-4.6
06/09396396388394+4.51%14,60011億635万+0.51%-4.74
06/06386386376377-2.2%12,20010億5861万-6.45%-4.54
06/053863903783860%7,00010億8248万-6.88%-4.64
06/043863973763860%17,00010億8248万-9.29%-4.64
06/03391398386386-2.41%17,20010億8248万-11.38%-4.64
06/02410410395395-0.38%23,20011億916万-11.24%-4.75
05/30390415390397+5.31%79,20011億1337万-12.86%-4.77
05/29385390373377-2.21%21,00010億5721万-19.03%-4.53
05/28375395370385+4.48%31,00010億8108万-18.95%-4.63
05/27364376364369+0.68%22,60010億3474万-24.02%-4.43
05/26363372361366+1.95%25,00010億2772万-26.21%-4.4
05/23358360347359+2.43%9,40010億807万-29.33%-4.32
05/22357365345351-0.57%33,8009億8420万-32.47%-4.22
05/21345355345353-1.95%15,8009億8982万-33.62%-4.24
05/20375375360360+1.99%22,00010億947万-33.79%-4.33
05/19383383351353-7.84%59,2009億8982万-36.49%-4.24
05/16389389380383-1.67%5,80010億7406万-32.78%-4.6
05/15392392379389-0.89%6,20010億9231万-33.16%-4.68
05/14376400374393+2.35%28,80011億214万-34.14%-4.72
05/13408413367384-5.31%52,80010億7686万-36.92%-4.62
05/12425426405405-5.92%48,40011億3724万-34.78%-4.87
05/09442443431431-4.23%26,80012億884万-32.1%-5.18