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
201910/1, 株式分割 1→2
20157/1, 株式分割 1→2
2014
09/30513514505511-0.1%183,600586億6280万-2.85%7.561.58
09/29518520510512-1.45%193,200587億2020万-2.76%7.561.59
09/26517521512519-1.66%241,200595億8120万-1.33%7.681.61
09/25531532522528+0.05%272,800605億8570万+0.52%7.81.64
09/24532534525528-0.85%254,400605億5700万+0.67%7.81.63
09/22533533525532-0.05%194,800608億6080万+1.53%7.841.64
09/19535538525532+0.52%332,400608億8940万+1.96%7.841.64
09/18520535519530+2.12%279,200605億7480万+1.44%7.81.64
09/17528528518519-2.45%367,600593億1640万-0.48%7.641.6
09/16526534524532+1%246,400608億360万+2.02%7.831.64
09/12521531520526+0.19%292,400602億300万+1.01%7.761.63
09/11536543524525-1.73%305,200600億8860万+1.01%7.741.62
09/10532537527535-1.25%177,600611億4680万+2.79%7.881.65
09/09546551535541-0.6%240,400619億1900万+4.29%7.981.67
09/08546555543545-0.05%250,800622億9080万+4.91%8.021.68
09/05540550533545+0.93%239,600623億1940万+5.37%8.031.68
09/04562565538540-5.31%442,400617億4740万+4.6%7.951.67
09/03546572542570+5.7%840,000652億800万+10.68%8.41.76
09/02514546514539+5.12%921,600616億9020万+5.12%7.951.67
09/01500514500513+3.22%508,400586億8720万0%7.561.58
08/29500501493497-0.8%210,800568億5680万-3.12%7.321.53
08/28503507498501-0.89%250,000573億1440万-2.72%7.381.55
08/27511513502506-0.98%212,800578億2920万-2.03%7.451.56
08/26509514501511+0.84%440,000584億120万-1.45%7.521.58
08/25514515504506-0.93%318,000579億1500万-2.64%7.461.56
08/22514518508511-0.24%360,800584億5840万-2.11%7.531.58
08/21508513503512+2.25%340,400586億140万-2.24%7.551.58
08/20511515500501-2%492,400573億1440万-4.75%7.381.55
08/19515518508511+0.15%176,800584億8700万-3.36%7.531.58
08/18504516503511+2%647,200584億120万-3.68%7.521.58
08/15525528491501-3.89%1,377,600572億5720万-5.74%7.381.55
08/14511528505521+2.01%765,200595億7380万-2.3%7.671.61
08/13535536501511-1.87%846,000584億120万-4.58%7.521.58
08/12525532518520-0.48%232,800595億1660万-3.3%7.671.61
08/11527528517523+1.6%176,400598億260万-3.19%7.71.61
08/08520538510515-1.06%359,600588億5880万-5.07%7.581.59
08/07507522507520+2.26%352,400594億8800万-4.59%7.661.61
08/06518528503509-4.15%385,600581億7240万-7.21%7.491.57
08/05502535502531+7.77%618,400606億8920万-3.72%7.821.64
08/04515515492492-5.38%557,600563億1340万-11.15%7.251.52
08/01520528518520-1.51%253,600595億1660万-6.6%7.671.61
07/31529538525528+1%308,400604億3180万-5.67%7.781.63
07/30527530521523-0.71%180,400598億3120万-6.94%7.711.62
07/29526533521527-0.47%190,800602億6020万-6.77%7.761.63
07/28538538524529-1.03%262,400605億4620万-6.66%7.81.63
07/25541542530535-0.47%173,600611億7540万-6.02%7.881.65
07/24550550535537-2.76%186,400614億6140万-5.91%7.921.66
07/23555560551553-0.67%164,400632億600万-3.58%8.141.71
07/22551558546556+1.18%265,600623億5562万-3.09%8.031.68
07/18554561543550-2.09%468,400616億2697万-4.39%7.941.66
07/17561565553562-1.06%291,200629億4415万-2.85%8.111.7
07/16568571564568-0.7%261,600636億1675万-1.99%8.191.72
07/15542574542572+4.96%560,000640億6515万-1.3%8.251.73
07/14538546527545+0.41%310,800610億3845万-6.12%7.861.65
07/11539546539542-0.91%241,600607億8622万-6.83%7.831.64
07/10567570544547-3.57%333,600613億4672万-6.29%7.91.66
07/09570575563568-1.43%264,800636億1675万-3.16%8.191.72
07/08571587571576+0.17%464,800645億4157万-1.92%8.311.74
07/07575578571575-0.04%196,800644億2947万-2.25%8.31.74
07/04584587573575-1.29%190,000644億5750万-2.38%8.31.74
07/03580590580583-1.02%148,800652億9825万-1.1%8.411.76
07/02598600586589-1.47%173,600659億7085万+0.09%8.51.78
07/01600604594597-0.33%431,200669億5172万+1.75%8.621.81
06/30568600568599+4.58%464,800685億5420万+2.44%8.831.85
06/27585585565573-2.76%288,400655億5120万-1.88%8.441.77
06/26592592579589+0.99%243,200674億1020万+1.25%8.681.82
06/25591591579584-1.39%236,400667億5240万+0.78%8.61.8
06/24581599573592+1.89%458,400676億9620万+2.73%8.721.83
06/235905905715810%573,200664億3780万+1.35%8.561.79
06/20579585570581-1.11%465,600664億3780万+2.07%8.561.79
06/195885915815870%226,800671億8140万+3.75%8.651.81
06/18575590570587+2.35%408,000671億8140万+4.12%8.651.81
06/17595595571574-2.92%500,800656億3700万+2.46%8.461.77
06/16603605587591-2.31%288,800676億1040万+6.29%8.711.82
06/13593609590605+3.15%630,800692億1200万+9.8%8.921.87
06/12586595585587-0.55%330,800670億9560万+7.42%8.641.81
06/11588595585590-0.3%376,000674億6740万+8.61%8.691.82
06/10598598585592-0.84%454,000676億6760万+9.74%8.721.83
06/09585599576597+1.27%420,800682億3960万+11.5%8.791.84
06/06599603584589-0.93%698,000673億8160万+11.13%8.681.82
06/05596609593595+0.25%695,600680億1080万+13.67%8.761.84
06/04596605591593-0.34%527,600678億3920万+15.15%8.741.83
06/03599600584595-0.63%709,200680億6800万+16.9%8.771.84
06/02583600580599+4.27%868,800684億9700万+19.27%8.821.85
05/30574580558574-0.04%1,116,000656億9420万+16.24%8.461.77
05/29563580554575+3.14%685,200657億2280万+17.73%8.471.77
05/28554564548557+0.5%470,000637億2080万+15.56%8.211.72
05/27555559544554+0.27%442,400634億620万+16.19%8.171.71
05/26542560536553+3.56%826,000632億3460万+17.11%8.151.71
05/23515541514534+4.35%864,000610億6100万+14.29%7.871.65
05/22507517499512+1.79%310,800585億1560万+10.48%7.541.58
05/21504509496503-2.62%428,800574億8600万+9.48%7.411.55
05/20504524504516+3.56%660,800590億3040万+13.16%7.61.59
05/19515515495498-0.94%451,600569億9980万+10.23%7.341.54
05/16502530500503-3.08%864,800575億4320万+11.78%7.411.55
05/15503525492519+3.23%923,600593億7360万+16.11%7.651.6
05/14475524468503+7.66%1,217,200575億1460万+12.98%7.411.55
05/13470483463467+0.65%940,000534億2480万+5.42%6.881.44
05/12485493460464-5.4%537,600530億8160万+4.74%6.841.43
05/09488498471491-1.46%718,000561億1320万+10.72%7.231.51