株価チャート

2014/05/16~2014/10/07

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
2014
10/07225227223224-0.44%543,000424億416万+4.6%6.512.77
10/06224225222225+1.5%584,400425億9361万+5.06%6.532.78
10/03219222218222+1.22%469,800419億6213万+3.02%6.442.74
10/02220222219219-0.45%785,400414億5694万+1.78%6.362.71
10/01222222220220-0.45%401,400416億4638万+2.25%6.392.72
09/30222224220221-0.45%528,000418億3583万+2.71%6.422.73
09/29223223221222+1.37%455,400420億2527万+3.18%6.452.75
09/26216220215219+1.39%440,400414億5694万+1.78%6.362.71
09/25216218215216+0.39%396,000408億8860万-0.08%6.272.67
09/24214218214215+0.16%526,200407億3073万-0.46%6.252.66
09/222152162132150%269,400406億6758万-0.62%6.242.66
09/19217221212215-0.08%774,000406億6758万-1.08%6.242.66
09/18213217211215+2.14%517,200406億9916万-1%6.242.66
09/17211213210210-0.63%329,400398億4665万-3.52%6.112.6
09/16207214207212+2.34%507,000400億9925万-2.91%6.152.62
09/12207208206207-0.16%410,400391億8359万-5.12%6.012.56
09/112062072042070%360,000392億4674万-5.4%6.022.56
09/10207209203207-0.32%882,000392億4674万-5.4%6.022.56
09/09208210207208+0.16%347,400393億7304万-5.53%6.042.57
09/08208210207208-1.19%445,800393億989万-5.68%6.032.57
09/05211211208210-0.55%507,600397億8350万-4.55%6.12.6
09/04209214209211+0.4%445,800400億452万-4.45%6.142.61
09/03208213206210+0.48%1,058,400398億4665万-4.83%6.112.6
09/02215216208209-3.61%1,528,200396億5721万-5.71%6.082.59
09/01223223215217-3.19%1,215,000411億4120万-2.62%6.312.69
09/01株式分割 1→3
08/29230231223224-2.6%921,600424億9889万+0.15%6.522.78
08/28232240226230+0.22%1,785,600436億3556万+2.83%6.692.85
08/27220232220230+5%3,085,800435億4084万+2.6%6.682.85
08/26222222218219-1.25%2,795,400414億6746万-2.28%6.362.71
08/25222222218222-0.13%1,342,800419億9370万-1.04%6.442.74
08/22224224222222-0.87%999,000420億4632万-0.47%6.452.75
08/21226226223224-1.1%1,036,800424億1469万+0.85%6.512.77
08/20227228226226-0.12%1,407,600428億8830万+2.44%6.582.8
08/192282282262270%538,200429億4093万+3.5%6.592.81
08/18227230224227+0.49%939,600429億4093万+3.98%6.592.81
08/152252272222260%759,600427億3043万+4.91%6.562.79
08/14227228224226+0.12%739,800427億3043万+5.89%6.562.79
08/13220227218225+2.4%941,400426億7781万+6.77%6.552.79
08/12217222217220+1.28%835,200416億7796万+5.77%6.392.72
08/11216218215217+0.51%840,600411億5172万+5.45%6.312.69
08/08217219214216-0.77%1,175,400409億4123万+5.94%6.282.68
08/07217218217218-0.25%522,000412億5697万+7.81%6.332.7
08/06217220217218+0.77%624,600413億6222万+9.17%6.352.7
08/05219221217217-1.64%1,180,800410億4647万+9.43%6.32.68
08/04228228219220-1.73%1,827,000417億3058万+12.39%6.42.73
08/01213226213224+3.33%1,942,200424億6731万+15.55%6.522.78
07/31221224216217-2.74%3,065,400410億9910万+13.58%6.312.69
07/30233233218223-5.53%3,704,400422億5682万+18.02%6.482.76
07/29236238228236-1.51%2,048,400447億3013万+26.26%6.862.92
07/28241241236240+1.29%1,677,600454億1424万+30.28%6.972.97
07/25234237233237+1.79%1,636,200448億3538万+30.76%6.882.93
07/24233237231233+1.7%2,606,400440億4602万+30.62%6.762.88
07/23214231213229+7.44%3,175,200433億929万+29.89%6.642.83
07/22214218207213+3.1%3,027,600403億974万+22.99%6.182.63
07/18194208194206+6.29%3,213,000390億9940万+20.7%62.56
07/17194199193194+2.04%3,016,800367億8395万+14.89%5.642.4
07/16187193187190+2.09%2,581,200360億4722万+13.26%5.532.36
07/15189190186186-0.59%2,493,000353億1049万+11.61%5.422.31
07/14194194186188+12.73%7,540,200355億2099万+12.95%5.452.32
07/11166167166166+0.1%540,000315億1106万+0.81%4.832.06
07/10166167166166-0.1%284,400314億7949万+1.32%4.832.06
07/09166167166166-0.37%378,000315億1106万+1.42%4.832.06
07/081671681661670%430,200316億2683万+1.8%4.852.07
07/07166168166167+0.43%790,200316億2683万+2.42%4.852.07
07/04166166166166+0.13%396,000314億9001万+1.98%4.832.06
07/03166166166166+0.3%309,600314億4791万+1.84%4.822.06
07/02166167166166+0.2%563,400313億5319万+2.16%4.812.05
07/01166166165165-0.2%475,200312億9004万+1.95%4.82.04
06/30164166164166+0.4%469,800313億5319万+2.8%4.812.05
06/27165166163165-0.57%523,800312億2689万+2.38%4.792.04
06/26166166166166-0.4%385,200314億581万+3.61%4.822.05
06/25166166166166+0.07%678,600315億3211万+4.03%4.842.06
06/24166166166166-0.07%511,200315億1106万+4.61%4.832.06
06/23166167165166+0.47%833,400315億3211万+5.34%4.842.06
06/20164166164166+1.39%756,000313億8476万+4.85%4.822.05
06/19163164162163+0.68%540,000309億5325万+4.07%4.752.02
06/18163163162162+0.14%302,400307億4275万+3.36%4.722.01
06/17162163162162+0.07%466,200307億66万+3.88%4.712.01
06/16162163162162-0.27%259,200306億7961万+3.81%4.712
06/13161163161162+0.45%361,800307億6380万+4.1%4.722.01
06/12162162161162-0.21%217,800306億2698万+3.63%4.72
06/11162162161162-0.31%376,200306億9013万+4.52%4.712.01
06/10161163161163+0.69%428,400307億8485万+4.84%4.722.01
06/09161163161161+0.8%579,600305億7436万+4.12%4.692
06/06158161158160+1.37%700,200303億3229万+3.3%4.651.98
06/05158158158158+0.32%379,800299億2183万+1.9%4.591.96
06/04157158157157-0.28%495,000298億2710万+1.58%4.581.95
06/03157158157158+0.74%450,000299億1130万+1.86%4.591.95
06/02156157156157+0.71%635,400296億9028万+1.11%4.561.94
05/30156157155156+0.43%365,400294億7979万+0.39%4.521.93
05/291551551551550%473,400293億5349万-0.04%4.51.92
05/28154155154155+0.32%302,400293億5349万-0.04%4.51.92
05/27155155154154-0.04%334,800292億5877万-0.36%4.491.91
05/26154155153155+1.79%333,000292億6929万-0.32%4.491.91
05/23152153152152+0.29%372,600287億5358万-2.08%4.411.88
05/22151152151151+0.29%313,200286億6938万-2.99%4.41.87
05/21151151150151+0.22%189,000285億8518万-3.28%4.391.87
05/20151151150151+0.07%370,800285億2203万-3.49%4.381.86
05/19151152150150-0.51%313,200285億99万-4.18%4.371.86
05/16153153151151-1.23%644,400286億4833万-3.68%4.41.87