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
201810/1, 株式分割 1→3
2014
09/30165173163172+3.83%15,60018億8550万-5.68%31.381.14
09/29169171165165-0.8%18,00018億1594万-9.65%30.221.1
09/26169170164167-3.85%23,10018億3058万-9.42%30.461.11
09/25176176173173+0.97%11,40019億380万-6.31%31.681.15
09/24171177171172-0.19%15,60018億8550万-7.21%31.381.14
09/22175175172172-1.34%4,80018億8916万-7.03%31.441.14
09/19174177174174+0.97%6,60019億1479万-6.27%31.871.16
09/18174175172173-0.58%9,60018億9648万-7.66%31.561.15
09/17179181170174-3.52%30,60019億747万-7.62%31.741.15
09/16180181178180-0.18%17,10019億7703万-4.76%32.91.19
09/12183183180180-0.73%5,40019億8069万-4.59%32.961.2
09/11180182180182+0.55%7,80019億9533万-3.88%33.211.2
09/10182182180181-0.55%8,10019億8435万-4.41%33.021.2
09/09182183182182-1.27%7,80019億9533万-3.88%33.211.2
09/08186188184184-0.9%15,60020億2096万-2.13%33.631.22
09/05187190183186-3.97%35,40020億3927万-1.24%33.941.23
09/04187194187193+3.57%16,50021億2347万+2.84%35.341.28
09/03196196187187-2.95%9,90020億5025万-0.71%34.121.24
09/02199199192192-3.03%11,10021億1249万+2.3%35.161.28
09/01192198192198+1.71%8,10021億7839万+6.06%36.251.32
08/29192199192195-0.34%53,70021億4178万+4.28%35.641.29
08/28194196191196+0.34%4,20021億4910万+5.2%35.761.3
08/27191196191195+0.34%3,30021億4178万+4.84%35.641.29
08/26189198189194+3%26,40021億3446万+5.05%35.521.29
08/25190192185189+0.35%9,00020億7222万+1.98%34.491.25
08/22185188185188+0.53%60020億6490万+2.17%34.361.25
08/21186187185187+0.18%6,30020億5391万+1.63%34.181.24
08/20183193183187+2.19%40,50020億5025万+1.45%34.121.24
08/19190190183183-2.14%28,80020億632万-1.26%33.391.21
08/18188193187187-1.41%12,00020億5025万+0.9%34.121.24
08/15185191182189-8.24%87,00020億7954万+2.9%34.611.26
08/14196227194206+6.72%258,60022億6626万+12.75%37.711.37
08/13182193182193+4.69%31,80021億2347万+6.23%35.341.28
08/12186186181185+0.73%12,60020億2828万+2.03%33.751.22
08/11182186180183+1.85%21,30020億1364万+1.29%33.511.22
08/08179180173180+0.93%28,20019億7703万0%32.91.19
08/07177181177178+0.75%4,50019億5872万-0.93%32.61.18
08/06177178177177-1.67%11,40019億4408万-1.12%32.351.17
08/05180181180180-1.1%7,20019億7703万+0.56%32.91.19
08/041811821781820%13,20019億9899万+1.68%33.271.21
08/01180182177182+0.18%13,20019億9899万+2.25%33.271.21
07/31180184180182-0.91%13,50019億9533万+2.06%33.211.2
07/30186186180183-1.08%3,30020億1364万+3%33.511.22
07/29183186180185+2.02%9,00020億3561万+4.71%33.881.23
07/28181183181182-0.18%15,90019億9533万+2.64%33.211.2
07/25182182180182-0.73%14,40019億9899万+3.41%33.271.21
07/24182183182183+0.92%3,60020億1364万+4.17%33.511.22
07/23179183179182+1.87%7,20019億9533万+3.22%33.211.2
07/22182182177178-2.9%13,80019億5872万+1.9%32.61.18
07/18191191182184-3.67%10,20020億1730万+4.95%33.571.22
07/17188191185191+1.24%23,40020億9418万+8.95%34.851.26
07/16191191185188-2.92%12,00020億6856万+8.24%34.421.25
07/15179197179194+8.38%68,70021億3080万+12.14%35.461.29
07/14176179175179+3.47%24,90019億6604万+3.47%32.721.19
07/11172175170173-0.38%7,80019億14万+0.58%31.621.15
07/10173174169174+1.17%16,80019億747万+0.97%31.741.15
07/09170172169172+0.98%6,90018億8550万-0.19%31.381.14
07/081701701691700%7,20018億6719万-1.73%31.071.13
07/07171172169170-0.78%15,90018億6719万-1.73%31.071.13
07/04172172169171-0.19%5,40018億8184万-0.96%31.321.14
07/03170172170172+0.98%1,20018億8550万-0.77%31.381.14
07/021701701701700%2,40018億6719万-1.16%31.071.13
07/01169171168170+0.2%16,50018億6719万-1.16%31.071.13
06/30168174168170-2.3%36,30018億6353万-0.78%31.011.13
06/27171174169174+0.77%2,70019億747万+2.16%31.741.15
06/26173175168172-0.39%19,50018億9282万+1.97%31.51.14
06/251701731691730%12,30019億14万+2.37%31.621.15
06/24169174167173+1.76%21,60019億14万+2.98%31.621.15
06/23172174170170-0.97%20,10018億6719万+1.8%31.071.13
06/20174179170172-2.46%15,00018億8550万+3.41%31.381.14
06/19174176173176+0.19%6,00019億3309万+6.67%32.171.17
06/18175176172176+1.35%6,30019億2943万+6.46%32.111.17
06/17171180171173+1.76%4,20019億380万+5.69%31.681.15
06/16174183170170-2.29%36,90018億7085万+4.5%31.131.13
06/13173174172174+0.58%7,80019億1479万+7.61%31.871.16
06/121751751711730%4,20019億380万+7.66%31.681.15
06/111721741721730%10,80019億380万+8.33%31.681.15
06/10175175171173-0.76%8,70019億380万+9.01%31.681.15
06/09169176169175+3.15%12,00019億1845万+10.55%31.931.16
06/06177177164169-4.69%31,20018億5987万+7.86%30.951.12
06/05178178178178+0.19%6,00019億5140万+13.89%32.471.18
06/04174179173177+1.72%13,20019億4774万+14.41%32.411.18
06/03172182172174+1.16%78,60019億1479万+13.2%31.871.16
06/02165173165172+5.08%22,50018億9282万+12.64%31.51.14
05/30163170163164+0.61%25,50018億129万+7.89%29.981.09
05/29155173155163+4.94%46,80017億9031万+7.24%29.791.08
05/28155162153155+0.22%21,00017億610万+2.19%28.391.03
05/27153160152155+1.75%12,00017億244万+1.97%28.331.03
05/26152153149152+0.88%15,90016億7315万+0.88%27.841.01
05/23149151148151+1.12%17,10016億5851万0%27.61
05/22150151148149-0.44%3,30016億4020万-1.1%27.30.99
05/21147150146150+0.22%9,90016億4752万-1.32%27.420.99
05/20149153145150-3.65%12,90016億4386万-0.88%27.360.99
05/19156156149155-0.85%13,50017億610万+2.19%28.391.03
05/16154157149157+1.95%12,00017億2075万+3.07%28.641.04
05/15154162151154+2.44%24,90016億8779万+1.1%28.091.02
05/14151153150150-1.96%9,60016億4752万-1.32%27.420.99
05/13150161150153+2.23%10,50016億8047万+0.66%27.971.01
05/12149151149150+0.9%19,20016億4386万-2.18%27.360.99
05/09149149148148-1.98%5,70016億2922万-3.05%27.110.98