株価チャート

2014/05/20～2014/10/09

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
10/09793795793795-0.13%2,40061億3644万+0.51%-0.56
10/08798798793796-0.25%5,30061億4416万+0.63%-0.56
10/07799800797798-0.13%4,40061億5960万+1.01%-0.56
10/06796799792799+0.88%3,00061億6732万+1.14%-0.56
10/03790792786792+0.25%3,00061億1328万+0.38%-0.55
10/02796796790790-0.63%4,70060億9785万+0.25%-0.55
10/01799799795795-0.25%6,00061億3644万+0.89%-0.56
09/30797800796797+0.25%5,10061億5188万+1.27%-0.56
09/29794796793795+0.25%3,20061億3644万+1.15%-0.56
09/26787793786793+0.63%2,50061億2100万+1.02%-0.55
09/25796796786788+0.13%4,90060億8241万+0.38%-0.55
09/24787787781787+0.25%4,40060億7469万+0.38%-0.55
09/22781786781785+0.51%2,60060億5925万+0.13%-0.55
09/19788791781781-0.64%7,00060億2838万-0.26%-0.55
09/18796796786786+0.13%2,60060億6697万+0.38%-0.55
09/17785790785785+0.26%3,80060億5925万+0.26%-0.55
09/16788800783783+0.38%10,30060億4382万0%-0.55
09/12787790780780-0.89%8,30060億2066万-0.38%-0.55
09/11796797780787-1.01%8,10060億7469万+0.51%-0.55
09/107957967957950%2,20061億3644万+1.66%-0.56
09/09794795794795+0.38%1,50061億3644万+1.66%-0.56
09/08794794790792-0.25%90061億1328万+1.41%-0.55
09/057947967907940%3,30061億2872万+1.66%-0.55
09/04792794791794+0.25%1,20061億2872万+1.66%-0.55
09/03794795792792+0.25%2,80061億1328万+1.41%-0.55
09/02789790789790+0.25%2,00060億9785万+1.28%-0.55
09/01785789784788+0.38%1,50060億8241万+1.03%-0.55
08/29777788777785+0.9%2,70060億5925万+0.64%-0.55
08/28776778776778+0.39%60060億522万-0.26%-0.54
08/27777780775775-0.13%3,50059億8207万-0.77%-0.54
08/267767767767760%60059億8978万-0.64%-0.54
08/25779779775776-0.13%4,10059億8978万-0.77%-0.54
08/22774777772777+0.39%5,30059億9750万-0.77%-0.54
08/217747767747740%1,70059億7435万-1.15%-0.54
08/207747757747740%1,30059億7435万-1.28%-0.54
08/19775775774774-0.13%2,90059億7435万-1.4%-0.54
08/18775779774775-0.39%4,60059億8207万-1.4%-0.54
08/15777778777778+0.13%1,10060億522万-1.14%-0.54
08/147767787767770%1,40059億9750万-1.4%-0.54
08/13777782776777-0.38%1,60059億9750万-1.52%-0.54
08/127807807767800%1,40060億2066万-1.27%-0.55
08/11780783776780-0.26%6,50060億2066万-1.39%-0.55
08/08783783777782-0.13%3,70060億3610万-1.26%-0.55
08/07781783780783+0.26%2,30060億4382万-1.26%-0.55
08/06784784781781-0.38%3,30060億2838万-1.51%-0.55
08/05786786784784-0.13%80060億5153万-1.26%-0.55
08/04785787784785-0.25%4,80060億5925万-1.26%-0.55
08/01784787784787+0.25%3,30060億7469万-1.13%-0.55
07/31787787785785-0.25%2,30060億5925万-1.51%-0.55
07/30783790783787+0.9%8,40060億7469万-1.25%-0.55
07/29778780777780-1.14%10,10060億2066万-2.26%-0.55
07/28790790787789-0.5%7,70060億9013万-1.25%-0.55
07/257917937917930%4,90061億2100万-0.75%-0.55
07/24793793789793+0.51%2,50061億2100万-0.75%-0.55
07/23790795789789-0.13%2,20060億9013万-1.25%-0.55
07/22797797790790-0.63%5,60060億9785万-1.13%-0.55
07/187957967927950%2,20061億3644万-0.5%-0.56
07/177957967957950%1,80061億3644万-0.5%-0.56
07/16797799795795-0.63%4,00061億3644万-0.5%-0.56
07/158008017998000%1,70061億7504万+0.13%-0.56
07/14800802799800-0.25%1,80061億7504万0%-0.56
07/118008027998020%1,00061億9047万+0.38%-0.56
07/10801803798802+0.12%3,30061億9047万+0.38%-0.56
07/09797801797801+0.5%1,80061億8275万+0.25%-0.56
07/08799799795797-0.38%7,40061億5188万-0.13%-0.56
07/07805805795800-0.25%11,00061億7504万+0.38%-0.56
07/048028048028020%2,30061億9047万+0.63%-0.56
07/03801804801802+0.12%1,00061億9047万+0.75%-0.56
07/02803805801801-0.62%5,10061億8275万+0.75%-0.56
07/01805806801806+0.5%5,80062億2135万+1.51%-0.56
06/30802806802802-0.12%1,90061億9047万+1.13%-0.56
06/27804804802803-0.5%2,10061億9819万+1.52%-0.56
06/26807810803807+0.37%8,90062億2907万+2.15%-0.56
06/25802804800804+0.25%5,00062億591万+2.03%-0.56
06/24799802799802+0.38%3,30061億9047万+2.04%-0.56
06/23798799797799+0.38%1,90061億6732万+1.91%-0.56
06/20794799794796+0.38%1,10061億4416万+1.66%-0.56
06/19799799793793-0.75%4,90061億2100万+1.54%-0.55
06/18803803795799+1.4%4,90061億6732万+2.44%-0.56
06/17786789786788+0.25%1,70060億8241万+1.16%-0.55
06/167987987867860%4,70060億6697万+1.16%-0.55
06/13804805760786-2.48%18,70060億6697万+1.16%-0.55
06/12814814800806+0.37%5,70062億2135万+3.87%-0.56
06/118038038008030%3,40061億9819万+3.75%-0.56
06/10797803797803+0.88%9,50061億9819万+3.88%-0.56
06/09794797791796+0.25%5,20061億4416万+3.24%-0.56
06/06795795785794+0.76%3,60061億2872万+3.12%-0.55
06/05788790782788+0.77%1,60060億8241万+2.47%-0.55
06/04786786780782-0.51%3,00060億3610万+1.82%-0.55
06/03785790785786+0.13%4,40060億6697万+2.34%-0.55
06/02788788782785+0.51%2,00060億5925万+2.21%-0.55
05/30776781776781+0.64%2,60060億2838万+1.83%-0.55
05/29777777775776-0.13%1,20059億8978万+1.17%-0.54
05/28778779776777+0.65%3,40059億9750万+1.3%-0.54
05/27768772765772+0.78%3,90059億5891万+0.65%-0.54
05/26768768765766+0.39%1,30059億1260万-0.26%-0.54
05/23767767763763+0.13%2,80058億8944万-0.65%-0.53
05/22761762760762+0.4%1,60058億8172万-0.78%-0.53
05/217607607567590%1,70058億5856万-1.3%-0.53
05/20760760755759-0.26%3,10058億5856万-1.3%-0.53