株価チャート

2014/02/14～2014/10/03

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
10/03295295295295-4.84%1004億4781万-4.22%13.440.38
10/023253253103100%5004億7058万+0.32%14.120.4
09/293103103103100%1004億7058万+0.65%14.120.4
09/22315315310310-2.21%6004億7058万+1.31%14.120.4
09/19320320317317+0.63%3004億8120万+3.59%14.440.41
09/173153153153150%4004億7817万+3.28%14.350.41
09/16310315310315+1.61%6004億7817万+3.28%14.350.41
09/123103103103100%4004億7058万+1.97%14.120.4
09/113103103103100%2,1004億7058万+1.97%14.120.4
09/09310310310310+2.65%1004億7058万+1.97%14.120.4
09/08302302302302+2.72%2004億5843万-0.33%13.760.39
09/05299306294294+0.68%5,4004億4629万-2.97%13.390.38
09/04325325285292-7.89%7,2004億4325万-2.99%13.30.38
09/03315317315317+3.59%1,4004億8120万+5.67%14.440.41
09/02306306306306+0.33%1,0004億6450万+2.68%13.940.4
09/01305306305305+4.45%9004億6299万+3.39%13.890.39
08/29302315292292-5.81%1,1004億4325万-0.34%13.30.38
08/283103103103100%1004億7058万+6.53%14.120.4
08/26310310310310-2.21%1004億7058万+7.64%14.120.4
08/223173173173170%1004億8120万+11.23%14.440.41
08/113173173173170%1004億8120万+12.41%14.440.41
08/04316317316317+0.32%3004億8120万+13.62%14.440.41
08/01316316316316+2.6%1004億7968万+14.49%14.40.41
07/30278308278308+1.99%1,5004億6754万+12.82%14.030.4
07/24304304280302-0.98%4004億5843万+11.85%13.760.39
07/23275305275305+8.54%8004億6299万+13.81%13.890.39
07/17276297276281-1.06%8004億2655万+5.64%12.80.36
07/16299299283284-5.33%8004億3111万+7.17%12.940.37
07/15300300300300+0.67%5004億5540万+14.07%13.670.39
07/11298298297298+1.02%6004億5236万+14.18%13.580.39
07/10295295295295+0.68%5004億4781万+14.34%13.440.38
07/09294294293293-7.57%3004億4477万+14.45%13.350.38
07/08317317317317+5.67%1,1004億8120万+24.8%14.440.41
07/03298300298300+1.69%8004億5540万+19.05%13.670.39
06/30284300280295-1.67%3,4004億4781万+18%13.440.38
06/27273307273300+15.83%4,2004億5540万+20.97%13.670.39
06/26259259259259+0.78%5003億9316万+5.28%11.80.33
06/25257257257257+1.18%1003億9012万+4.47%11.710.33
06/24253254253254+3.25%3,2003億8557万+3.25%11.570.33
06/23244246242246+0.41%9003億7342万0%11.210.32
06/20245245245245+2.94%1003億7191万-0.81%11.160.32
06/19244245237238-2.46%1,6003億6128万-4.03%10.840.31
06/18244244244244+3.39%1003億7039万-1.61%11.120.32
06/17236236236236-0.42%1,6003億5824万-5.6%10.750.31
06/16234254234237-1.25%1,0003億5976万-5.58%10.80.31
06/132402402402400%5003億6432万-4.76%10.930.31
06/11240240240240-2.04%6003億6432万-5.51%10.930.31
06/09249249238245+0.82%7003億7191万-4.3%11.160.32
06/05243243243243-0.82%1003億6887万-5.81%11.070.31
06/04246246245245-3.92%9003億7191万-5.41%11.160.32
06/03255255255255+2.41%7003億8709万-1.92%11.620.33
06/02235249235249-0.4%2003億7798万-4.6%11.340.32
05/29250250250250+3.31%1003億7950万-4.58%11.390.32
05/28234242234242+3.42%2,0003億6735万-8.33%11.020.31
05/27234234234234-2.9%1003億5521万-11.7%10.660.3
05/26234242231241-3.6%1,5003億6583万-9.74%10.980.31
05/23242250240250-6.02%1,7003億7950万-6.72%11.390.32
05/16235268235266+8.57%2,3004億378万-1.12%12.120.34
05/15234245234245-2%1,2003億7191万-9.26%11.160.32
05/132502502502500%2003億7950万-7.75%11.390.32
05/12251251250250-1.57%2003億7950万-8.09%11.390.32
05/09254254254254-0.39%1,7003億8557万-6.62%11.570.33
05/07255255255255-2.3%1003億8709万-6.59%11.620.33
04/30261261261261+0.77%1003億9619万-4.74%11.890.34
04/28259259259259-1.89%1003億9316万-5.82%11.80.33
04/25264264264264+3.94%1004億75万-4.35%12.030.34
04/23270270254254-7.64%2003億8557万-8.3%11.570.33
04/21280280275275+1.85%5004億1745万-0.72%12.530.36
04/16270270262270-0.37%7004億986万-2.88%12.30.35
04/11271271271271-2.17%1004億1137万-2.52%12.350.35
04/10277277277277-6.42%1,2004億2048万-0.36%12.620.36
04/09296296296296+2.78%1004億4932万+6.47%13.480.38
04/08288288288288+2.86%5004億3718万+3.97%13.120.37
04/07278280278280+1.82%8004億2504万+1.08%12.760.36
04/03275275275275-1.79%1004億1745万-0.72%12.530.36
04/02275280275280+2.56%1,3004億2504万+1.08%12.760.36
04/01273273273273-2.15%1004億1441万-1.09%12.440.35
03/31269279269279-0.71%2004億2352万+1.09%12.710.36
03/27272281268281+2.18%5004億2655万+1.81%12.80.36
03/262752752752750%2004億1745万-0.36%12.530.36
03/24275275275275+0.73%1004億1745万0%12.530.36
03/20285285273273-2.5%1,9004億1441万-0.73%12.440.35
03/19275280272280+1.45%4004億2504万+2.19%12.760.36
03/18273276273276+1.85%9004億1896万+0.36%12.570.36
03/17271271271271+0.37%1004億1137万-1.45%12.350.35
03/14270270270270-0.37%8004億986万-2.17%12.30.35
03/13275275270271-2.52%6004億1137万-2.17%12.350.35
03/11278278278278-2.11%1004億2200万-0.36%12.660.36
03/10284284284284+3.27%4004億3111万+1.43%12.940.37
03/07280280275275-3.85%4004億1745万-2.14%12.530.36
03/06302302285286+2.88%1,6004億3414万+1.42%13.030.37
03/05272278272278-0.71%1,9004億2200万-1.77%12.660.36
03/03270280270280-0.36%7004億2504万-1.75%12.760.36
02/26265281265281+4.07%3004億2655万-1.75%-0.37
02/252652702652700%6004億986万-5.92%-0.36
02/24270270270270-1.82%7004億986万-6.25%-0.36
02/21275275275275-1.79%1004億1745万-5.17%-0.37
02/19281281280280-0.36%3004億2504万-3.78%-0.37
02/17288288281281+0.36%8004億2655万-3.44%-0.37
02/14260320260280+4.48%6,5004億2504万-4.11%-0.37