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
09/30233235230231-0.43%9,10017億1974万-3.35%-0.8
09/29233237232232-1.28%17,00017億2719万-2.93%-0.8
09/26233238233235-1.26%4,90017億4952万-1.67%-0.81
09/25236240236238+0.42%5,80017億7186万0%-0.82
09/24233237232237+0.85%12,10017億6441万-0.42%-0.82
09/22241241234235-0.42%9,20017億4952万-0.84%-0.81
09/19235246232236+1.29%69,00017億5697万-0.42%-0.81
09/18232235231233-0.85%11,60017億3463万-1.69%-0.8
09/172332372332350%12,60017億4952万-0.42%-0.81
09/16237239235235-0.84%10,30017億4952万-0.84%-0.81
09/12236239233237-0.84%22,60017億6441万-0.42%-0.82
09/11245248231239-3.24%13,30017億7930万0%-0.83
09/10253253247247-1.98%14,30018億3886万+3.35%-0.85
09/09253255247252+2.86%18,00018億7608万+5.44%-0.87
09/08243245235245+0.82%29,20018億2397万+2.51%-0.85
09/05250251243243-3.19%22,20018億908万+1.67%-0.84
09/04250258247251+3.72%71,30018億6864万+4.58%-0.87
09/03243259236242+0.83%61,00018億164万+0.83%-0.84
09/02239248237240+0.42%13,40017億8675万-0.41%-0.83
09/012362402302390%20,90017億7930万-1.24%-0.83
08/29239239230239-0.42%5,20017億7930万-1.65%-0.83
08/28248248240240-2.04%23,70017億8675万-1.23%-0.83
08/27240247238245+2.08%30,70018億2397万+0.41%-0.85
08/26235241233240+3%73,20017億8675万-1.64%-0.83
08/25232240231233+1.3%25,30017億3463万-4.9%-0.8
08/22228233225230+1.32%18,50017億1230万-6.12%-0.79
08/21223227222227+2.25%13,60016億8996万-7.72%-0.78
08/202242262212220%25,70016億5274万-10.48%-0.77
08/19224224218222-0.45%14,90016億5274万-10.84%-0.77
08/18225227222223-0.45%16,30016億6019万-10.8%-0.77
08/15230230218224-2.61%55,00016億6763万-11.11%-0.77
08/142302352262300%21,90017億1230万-9.09%-0.79
08/13240241229230-9.45%52,20017億1230万-9.8%-0.79
08/12258258250254-1.17%13,70018億9097万-1.17%-0.88
08/11255258253257+2.8%15,50019億1331万-0.39%-0.89
08/08248255248250-1.19%6,90018億6120万-3.1%-0.86
08/07247260247253+2.43%18,50018億8353万-2.32%-0.87
08/06246252246247-2.76%21,40018億3886万-4.63%-0.85
08/05251256251254+0.79%8,00018億9097万-1.93%-0.88
08/04253253250252-0.4%4,30018億7608万-2.7%-0.87
08/01253255249253-1.94%21,60018億8353万-2.32%-0.87
07/31264265256258-1.53%24,70019億2075万-0.39%-0.89
07/302632682602620%40,90019億5053万+1.16%-0.9
07/29260271260262+1.16%57,80019億5053万+1.55%-0.9
07/28252259249259+2.37%35,40019億2820万+0.39%-0.89
07/252512532482530%57,20018億8353万-1.94%-0.87
07/242512542512530%13,20018億8353万-1.94%-0.87
07/23259259251253-0.78%4,80018億8353万-1.94%-0.87
07/22250255250255+1.19%11,20018億9842万-1.16%-0.88
07/18251255251252-1.95%15,30018億7608万-2.33%-0.87
07/17256258256257+0.39%7,40019億1331万-0.39%-0.89
07/16257257252256-1.16%7,70019億586万-0.39%-0.88
07/15255259251259+2.37%10,00019億2820万+0.78%-0.89
07/14258260248253-2.69%45,00018億8353万-1.56%-0.87
07/11258265255260+0.39%66,40019億3564万+1.17%-0.9
07/10270271255259-2.26%69,50019億2820万+1.17%-0.89
07/09278279265265-7.02%66,90019億7287万+4.33%-0.92
07/08285286265285+1.42%72,50021億2176万+12.65%-0.98
07/07271281270281+4.46%60,60020億9198万+11.95%-0.97
07/04258270258269+4.67%70,30020億265万+8.03%-0.93
07/03257258256257+0.39%15,60019億1331万+4.05%-0.89
07/022582582532560%12,30019億586万+4.07%-0.88
07/01253259249256+2.4%32,90019億586万+4.49%-0.88
06/302512532472500%3,80018億6120万+2.88%-0.86
06/27252254250250-0.4%13,20018億6120万+3.31%-0.86
06/262472532472510%11,00018億6864万+4.15%-0.87
06/25250251247251+0.4%21,50018億6864万+5.02%-0.87
06/24255256248250-1.57%24,40018億6120万+5.49%-0.86
06/232532582492540%17,40018億9097万+8.09%-0.88
06/20263263249254-1.93%34,70018億9097万+8.55%-0.88
06/19263264256259-0.77%30,10019億2820万+11.16%-0.89
06/18245261245261+5.67%56,30019億4309万+12.5%-0.9
06/17248248236247-0.8%23,00018億3886万+6.93%-0.85
06/16251251246249-0.8%9,90018億5375万+7.79%-0.86
06/13249251242251+0.4%19,90018億6864万+8.66%-0.87
06/12249250246250-0.4%13,40018億6120万+8.23%-0.86
06/11246255244251+0.4%21,30018億6864万+9.13%-0.87
06/10255255242250-0.79%37,10018億6120万+8.7%-0.86
06/09232252231252+8.15%51,30018億7608万+9.57%-0.87
06/06228233224233+1.75%15,80017億3463万+0.87%-0.8
06/05228234228229-0.43%7,80017億485万-0.87%-0.79
06/04232232228230-1.71%2,90017億1230万-0.86%-0.79
06/032332352302340%10,80017億4208万+0.43%-0.81
06/02226234226234+3.54%25,30017億4208万+0.43%-0.81
05/30224227221226+1.8%12,20016億8252万-3.42%-0.78
05/29225225219222-0.45%5,50016億5274万-5.13%-0.77
05/28226227220223-1.33%11,10016億6019万-5.51%-0.77
05/27226229224226+2.73%20,60016億8252万-4.64%-0.78
05/26214226210220+4.27%21,60016億3785万-7.56%-0.76
05/23201215200211+0.96%64,50015億7085万-11.72%-0.73
05/22202210202209+2.96%4,50015億5596万-12.92%-0.72
05/21201205197203-0.49%17,30015億1129万-15.77%-0.7
05/20207210197204-3.77%62,80015億1873万-15.7%-0.7
05/19230231211212-7.83%27,60015億7829万-13.11%-0.73
05/16237237223230-4.96%26,70017億1230万-6.12%-0.79
05/15244244238242-2.02%5,20018億164万-1.22%-0.84
05/14239249236247+1.23%18,90018億3886万+0.82%-0.85
05/13238250238244+1.67%14,00018億1653万-0.81%-0.84
05/12242245238240-0.41%9,00017億8675万-2.83%-0.83
05/09246247240241-0.82%6,40017億9419万-2.82%-0.83