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
20194/9, 株式併合 10→1
2014
09/30600610560580-3.33%362,23082億7635万-0.68%-2.25
09/29550610540600+11.11%726,83085億6175万+2.92%-2.33
09/26540550540540-1.82%132,59077億557万-7.53%-2.1
09/255505705405500%418,38078億4827万-6.46%-2.14
09/24570570530550-3.51%568,87078億4827万-6.78%-2.14
09/22590600570570-5%411,21071億4396万-3.72%-1.94
09/19620630590600-3.23%298,13075億1995万+1.35%-2.05
09/186306305906200%422,79077億7062万+4.73%-2.12
09/17650650600620-1.59%523,39077億7062万+4.73%-2.12
09/16600630600630+5%554,48078億9595万+6.78%-2.15
09/12590630590600+3.45%849,36075億1995万+1.69%-2.05
09/115806105705800%510,95072億6929万-1.86%-1.98
09/105806005605800%764,29072億6929万-2.36%-1.98
09/09630640570580-7.94%1,196,27072億6929万-3.17%-1.98
09/08650710610630-7.35%1,918,08078億9595万+3.62%-2.15
09/05720790660680-5.56%3,316,31085億2261万+8.97%-2.32
09/04620740600720+20%4,924,62090億2394万+14.47%-2.46
09/03550620540600+9.09%1,509,55075億1995万-4.46%-2.05
09/02580590540550+3.77%1,412,23068億9329万-12.28%-1.88
09/01530550510530+1.92%552,85066億4262万-14.93%-1.81
08/295205204905200%595,50065億1729万-15.86%-1.77
08/28540540510520-3.7%551,95065億1729万-15.03%-1.77
08/27560570540540-3.57%441,32067億6796万-11.18%-1.84
08/26560580550560+1.82%608,23070億1862万-7.13%-1.91
08/25550570540550-1.79%793,11068億9329万-7.72%-1.88
08/22610620560560-9.68%1,450,24070億1862万-5.08%-1.91
08/21680690610620-1.59%2,988,90074億1633万+5.98%-2.02
08/20610630590630+5%570,40075億3594万+9.38%-2.05
08/19640640590600-1.64%725,00071億7709万+5.82%-1.95
08/18580610560610+7.02%991,97072億9671万+9.32%-1.99
08/15560610550570-3.39%755,97068億1823万+3.83%-1.86
08/14620630580590-6.35%629,76070億5747万+9.06%-1.92
08/13580650560630+8.62%1,461,76075億3594万+18.2%-2.05
08/12620620570580-6.45%689,77069億3785万+11.11%-1.89
08/116606706106200%923,74074億1633万+20.62%-2.02
08/08680690580620-6.06%1,642,99074億1633万+23.02%-2.02
08/07680720650660-5.71%1,899,05078億9480万+33.06%-2.15
08/06770800680700-14.63%2,800,28083億7327万+44.93%-2.28
08/051,0001,010810820-20.39%6,057,98098億869万+74.84%-2.67
08/048701,0308301,030+28.75%9,494,920123億2067万+128.89%-3.35
08/01720940650800+14.29%9,603,29084億2657万+89.57%-2.29
07/31770820600700+22.81%7,640,30073億7325万+74.13%-2.01
07/30480730470570+26.67%11,605,76060億393万+47.29%-1.63
07/29400450400450+12.5%626,31047億3995万+19.05%-1.29
07/28380400370400+5.26%292,61042億1328万+6.95%-1.15
07/25420430360380-9.52%1,250,68040億262万+2.7%-1.09
07/24400430400420+5%301,93044億2395万+14.75%-1.2
07/23390410380400+2.56%458,85042億1328万+10.8%-1.15
07/224104203603900%1,396,76041億795万+9.55%-1.12
07/18430510380390-11.36%1,775,19041億795万+10.8%-1.12
07/17410460400440+10%460,35046億3461万+26.07%-1.26
07/16420430400400-2.44%201,15042億1328万+16.28%-1.15
07/15420440390410+7.89%907,67043億1862万+20.59%-1.18
07/143803903803800%28,64040億262万+13.43%-1.09
07/11370390370380+2.7%57,27040億262万+14.8%-1.09
07/10400410370370-5.13%138,46038億9729万+13.15%-1.06
07/09360400360390+8.33%173,71041億795万+20.74%-1.12
07/08370370350360-2.7%109,19037億9196万+12.85%-1.03
07/07390400370370-2.63%152,43038億9729万+17.09%-1.06
07/04400400370380-7.32%258,87040億262万+21.41%-1.09
07/03340430330410+20.59%666,40043億1862万+32.69%-1.18
07/023503503303400%34,50035億8129万+11.84%-0.97
07/013303503303400%77,31035億8129万+12.96%-0.97
06/30320340320340+3.03%57,83035億8129万+13.71%-0.97
06/27330330320330+3.13%56,95034億7596万+11.49%-0.95
06/263103303103200%51,08033億7063万+9.22%-0.92
06/25340340310320-5.88%158,09033億7063万+10.34%-0.92
06/243503603303400%147,35035億8129万+18.06%-0.97
06/23310340310340+13.33%302,03035億8129万+19.72%-0.97
06/20300310290300+3.45%46,90031億5996万+6.76%-0.86
06/192903002902900%18,68030億5463万+3.57%-0.83
06/182903002902900%11,40030億5463万+3.2%-0.83
06/172903002902900%22,59030億5463万+3.2%-0.83
06/16300310290290-3.33%31,50030億5463万+2.84%-0.83
06/13310310300300-3.23%26,98031億5996万+6.38%-0.86
06/12300320300310+3.33%92,38032億6529万+9.54%-0.89
06/11290300280300+3.45%66,47031億5996万+5.63%-0.86
06/10290290280290+3.57%23,35030億5463万+1.75%-0.83
06/092902902802800%24,04029億4930万-2.44%-0.8
06/062902902802800%22,92029億4930万-3.11%-0.8
06/052902902802800%19,26029億4930万-3.78%-0.8
06/04280290280280-3.45%26,86029億4930万-4.44%-0.8
06/032903002802900%52,66030億5463万-1.69%-0.83
06/02300310290290+3.57%76,76030億5463万-2.36%-0.83
05/302902902802800%21,41029億4930万-6.35%-0.8
05/292802902802800%46,18029億4930万-7.28%-0.8
05/282902902702800%57,25029億4930万-8.2%-0.8
05/27280300270280+3.7%98,17029億4930万-9.09%-0.8
05/26270280260270+3.85%31,19028億4397万-13.18%-0.77
05/23250280250260+4%80,00027億3863万-17.2%-0.75
05/222502602402500%50,32026億3330万-21.14%-0.72
05/212502602502500%41,74026億3330万-22.12%-0.72
05/20260270250250-3.85%68,22026億3330万-22.84%-0.72
05/19280280250260-10.34%186,52027億3863万-20.73%-0.75
05/16300300290290-3.33%55,94030億5463万-12.12%-0.83
05/153003103003000%21,97031億5996万-9.64%-0.86
05/143003103003000%26,03031億5996万-10.18%-0.86
05/13310320300300-3.23%81,56031億5996万-10.71%-0.86
05/12320330310310-3.13%64,64032億6529万-8.28%-0.89
05/09330330320320-3.03%11,72033億7063万-6.16%-0.92