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
2014
09/30735735701704-4.35%6,80036億9952万-5.25%9.680.92
09/29758758736736-1.6%10,50038億6768万-1.08%10.120.96
09/26745758745748-2.22%5,40039億3074万+0.81%10.290.98
09/25763765759765+0.53%10,70040億2007万+3.38%10.521
09/247627627527610%4,90039億9905万+3.26%10.460.99
09/22763765748761+0.4%5,80039億9905万+3.54%10.460.99
09/19755765754758-0.66%8,90039億8329万+3.69%10.420.99
09/18770779753763-0.39%10,60040億956万+4.81%10.491
09/17752780752766+1.86%18,30040億2533万+5.66%10.531
09/16763778751752-6%78,90039億5176万+4.16%10.340.98
09/12805884780800+8.99%459,40042億400万+11.27%111.05
09/11740740734734-0.14%80038億5717万+2.8%10.090.96
09/10744750735735-1.21%90038億6242万+3.23%10.110.96
09/09749755728744-3.25%5,40039億972万+4.94%10.230.97
09/08723769721769+6.95%13,10040億4109万+8.77%10.571.01
09/05722722719719-0.14%1,60037億7834万+2.28%9.890.94
09/04715720715720+0.56%60037億8360万+2.86%9.90.94
09/03718720715716-0.14%1,50037億6258万+2.43%9.850.94
09/02728728713717-2.45%6,10037億6783万+2.87%9.860.94
09/017437437237350%4,30038億6242万+5.76%10.110.96
08/29736750734735-0.14%5,10038億6242万+6.21%10.110.96
08/28737737736736-1.21%1,20038億6768万+6.82%10.120.96
08/27715774715745+4.2%6,40039億1497万+8.76%10.240.97
08/26740740705715-3.38%4,10037億5732万+4.84%9.830.93
08/25720740720740+3.06%4,20038億8870万+8.98%10.180.97
08/22724733718718+1.27%7,70037億7309万+6.21%9.870.94
08/21704720704709+2.01%3,80037億2579万+5.35%9.750.93
08/20699700691695+0.58%1,70036億5222万+3.58%9.560.91
08/19687691681691-0.86%1,80036億3120万+3.29%9.50.9
08/18680698680697+3.26%1,00036億6273万+4.34%9.580.91
08/15680681675675-0.74%40035億4712万+1.35%9.280.88
08/14690698680680-0.44%2,90035億7340万+2.26%9.350.89
08/13681685681683-0.87%1,00035億8916万+2.86%9.390.89
08/12680695679689+1.47%5,20036億2069万+3.92%9.470.9
08/11670679670679+1.49%90035億6814万+2.57%9.340.89
08/08679679669669-1.47%1,30035億1559万+1.21%9.20.87
08/07670679670679+0.74%1,10035億6814万+2.72%9.340.89
08/06679679674674-0.74%90035億4187万+2.12%9.270.88
08/05679679679679+1.34%30035億6814万+3.03%9.340.89
08/04660676658670+1.21%1,20035億2085万+1.82%9.210.88
08/01670670662662-2.65%70034億7881万+0.61%9.10.87
07/31680680680680+0.74%80035億7340万+3.34%9.350.89
07/30668692667675+0.75%2,00035億4712万+2.74%9.280.88
07/29675675670670+2.13%2,10035億2085万+1.98%9.210.88
07/28664695656656+0.31%5,70034億4728万0%9.020.86
07/25658658654654+0.31%1,30034億3677万-0.46%8.990.86
07/24658658652652-0.91%80034億2626万-0.76%8.970.85
07/23659659653658+0.77%90034億5779万+0.15%9.050.86
07/22651653651653+0.46%40034億3151万-0.46%8.980.85
07/18642651642650+0.62%1,50034億1575万-0.91%8.940.85
07/17645655645646-1.22%1,90033億9473万-1.67%8.880.84
07/16652654650654-0.91%2,40034億3677万-0.61%8.990.86
07/15666666656660+1.69%1,10034億6830万+0.3%9.080.86
07/14648654648649+0.15%1,70034億1049万-1.37%8.920.85
07/11650650644648-0.31%3,40034億524万-1.52%8.910.85
07/10662663645650-1.81%6,00034億1575万-1.37%8.940.85
07/09665666658662-0.45%2,10034億7881万+0.46%9.10.87
07/08662665661665+0.45%2,20034億9457万+0.91%9.140.87
07/07666666662662+0.76%2,00034億7881万+0.46%9.10.87
07/04663663657657-0.15%40034億5253万-0.3%9.030.86
07/03658660658658+0.3%80034億5779万-0.45%9.050.86
07/02664664655656-0.15%2,00034億4728万-0.61%9.020.86
07/016586586556570%3,10034億5253万-0.45%9.030.86
06/30663663657657-0.9%1,30034億5253万-0.61%9.030.86
06/27669672656663-0.9%2,70034億8406万+0.3%9.120.87
06/26655670655669+2.14%1,90035億1559万+1.36%9.20.87
06/25666666655655-1.21%1,80034億4202万-0.61%9.010.86
06/24657663655663+0.91%1,00034億8406万+0.61%9.120.87
06/23658660656657-0.15%1,30034億5253万-0.15%9.030.86
06/206506586506580%1,50034億5779万+0.15%9.050.86
06/19650658650658+0.92%90034億5779万+0.3%9.050.86
06/18651652651652+0.15%40034億2626万-0.46%8.970.85
06/17653653651651+0.15%60034億2100万-0.46%8.950.85
06/16663664650650-2.26%2,20034億1575万-0.46%8.940.85
06/13663665655665+0.15%1,10034億9457万+1.99%9.140.87
06/12658664657664-0.15%30034億8932万+2%9.130.87
06/11654665654665+2.15%70034億9457万+2.47%9.140.87
06/10658664651651-1.06%1,40034億2100万+0.46%8.950.85
06/09664664650658-0.6%2,50034億5779万+1.7%9.050.86
06/06661662661662-0.45%20034億7881万+2.48%9.10.87
06/05679679665665+0.76%1,00034億9457万+3.1%9.140.87
06/046606686606600%40034億6830万+2.48%9.080.86
06/03685685660660-2.22%2,30034億6830万+2.48%9.080.86
06/02681695664675-1.32%2,30035億4712万+4.98%9.280.88
05/30649685649684+5.39%2,10035億9442万+6.54%9.410.89
05/29651656649649-1.82%90034億1049万+1.41%8.920.85
05/28661670647661-1.34%5,30034億7355万+3.28%9.090.86
05/27650707650670+3.4%11,50035億2085万+4.69%9.210.88
05/26657659641648+0.15%4,40034億524万+1.41%8.910.85
05/23646647638647-1.37%4,60033億9998万+1.25%8.90.85
05/22656656646656+3.14%3,00034億4728万+2.82%9.020.86
05/216436436366360%20033億4218万-0.31%8.750.83
05/206406406366360%1,60033億4218万-0.31%8.750.83
05/19644644636636-0.63%1,20033億4218万-0.16%8.750.83
05/16641642636640+0.63%50033億6320万+0.63%8.80.84
05/15638641636636+1.27%70033億4218万0%8.750.83
05/146286286286280%30033億14万-1.41%8.640.82
05/136316336286280%1,80033億14万-1.57%8.640.82
05/12637637628628+0.16%50033億14万-1.72%8.640.82
05/096356356276270%50032億9488万-1.88%8.620.82