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
09/301,0901,0901,0711,075-2.09%430,100752億7879万-2.98%11.711.58
09/291,1151,1181,0941,098-0.45%272,200768億8940万-0.9%11.961.61
09/261,0971,1051,0891,103-0.99%273,600772億3954万-0.45%12.011.62
09/251,1111,1231,1081,114+0.63%351,900780億983万+0.54%12.131.64
09/241,1101,1121,1011,107-0.9%329,900775億1964万0%12.061.63
09/221,1211,1221,1071,117+0.27%241,900782億1991万+0.9%12.171.64
09/191,1221,1251,1071,114-0.18%349,200780億983万+0.63%12.131.64
09/181,0941,1191,0911,116+2.67%453,600781億4988万+0.81%12.151.64
09/171,0911,0941,0841,087-0.28%226,400761億1911万-1.9%11.841.6
09/161,1001,1021,0851,090-0.73%282,200763億2919万-1.8%11.871.6
09/121,0971,1041,0901,098+0.18%320,700768億8940万-1.17%11.961.61
09/111,1101,1101,0911,096-0.63%320,900767億4935万-1.44%11.941.61
09/101,1011,1161,0931,103-0.27%283,600772億3954万-0.9%12.011.62
09/091,1211,1211,1041,106-0.72%208,400774億4962万-0.63%12.051.63
09/081,1221,1221,1081,1140%204,800780億983万+0.18%12.131.64
09/051,1171,1181,1061,114+0.45%272,400780億983万+0.27%12.131.64
09/041,1301,1381,1061,109-3.23%636,800776億5970万-0.18%12.081.63
09/031,1701,1701,1421,146-1.12%445,600802億5069万+3.06%12.481.69
09/021,1721,1841,1481,159+0.09%934,700811億6104万+4.32%12.621.7
09/011,1021,1611,0971,158+6.14%994,400810億9101万+4.42%12.611.7
08/291,0891,0931,0721,091+0.65%392,900763億9921万-1.53%11.881.6
08/281,0891,0911,0801,084-1.09%346,400759億903万-2.25%11.811.59
08/271,1001,1001,0821,096+0.37%297,300767億4935万-1.26%11.941.61
08/261,1071,1071,0911,092-0.82%302,000764億6924万-1.71%11.891.61
08/251,0881,1031,0821,101+1.85%281,800770億9948万-0.99%11.991.62
08/221,0971,0981,0791,081-1.1%458,300756億9895万-2.88%11.771.59
08/211,1031,1071,0861,093-0.82%525,200765億3927万-2.06%11.91.61
08/201,1011,1101,1011,102-0.36%335,100771億6951万-1.52%121.62
08/191,1151,1171,1011,106-0.45%385,100774億4962万-1.51%12.051.63
08/181,1071,1181,1041,111+0.18%194,800777億9975万-1.24%12.11.63
08/151,1241,1241,1041,109-1.25%430,400776億5970万-1.6%12.081.63
08/141,1411,1421,1171,123-1.23%471,000786億4007万-0.53%12.231.65
08/131,1311,1451,1241,137-0.35%354,700796億2045万+0.44%12.381.67
08/121,1241,1451,1191,141+2.24%584,800799億55万+0.62%12.431.68
08/111,1621,1671,1011,116+0.36%969,500781億4988万-1.85%12.151.64
08/081,1321,1401,1041,112-1.42%633,400778億6978万-2.54%12.111.64
08/071,1021,1291,0921,128+3.01%545,800789億9021万-1.48%12.291.66
08/061,1051,1051,0831,095+1.86%375,900766億7932万-4.7%11.931.61
08/051,1091,1091,0751,075-2.8%445,100752億7879万-7.01%11.711.58
08/041,1171,1171,1051,106-0.27%215,400774億4962万-4.82%12.051.63
08/011,1111,1211,1021,109-0.89%498,500776億5970万-4.89%12.081.63
07/311,1201,1311,1121,119-0.18%468,800783億5996万-4.44%12.191.65
07/301,1221,1331,1161,121-0.27%439,300785億2万-4.68%12.211.65
07/291,1271,1281,1211,1240%211,400787億1010万-4.83%12.241.65
07/281,1311,1341,1191,124+0.63%239,000787億1010万-5.31%12.241.65
07/251,1221,1241,1101,117+0.36%176,900782億1991万-6.29%12.171.64
07/241,1241,1311,1101,113-0.8%256,800779億3980万-7.17%12.121.64
07/231,1301,1361,1191,122-0.18%214,600785億7004万-6.89%12.221.65
07/221,1241,1451,1181,1240%629,900787億1010万-7.03%12.241.65
07/181,1301,1451,1111,124-2.43%610,400787億1010万-7.34%12.241.65
07/171,1801,1801,1501,152-1.62%366,500806億7085万-5.26%12.551.69
07/161,1771,2021,1711,171-1.26%407,900820億136万-3.86%12.751.72
07/151,1831,2131,1721,186+1.45%541,700830億5176万-2.63%12.921.74
07/141,1561,1701,1431,169+1.3%158,800818億6130万-4.02%12.731.72
07/111,1481,1581,1401,154-1.37%236,500808億1090万-5.33%12.571.7
07/101,1941,2011,1681,170-2.09%249,400819億3133万-4.02%12.741.72
07/091,1941,2021,1821,1950%302,200836億8200万-1.89%13.021.76
07/081,1841,2061,1741,195+0.25%414,400836億8200万-1.73%13.021.76
07/071,2171,2181,1891,192-2.05%515,000834億7192万-1.65%12.981.75
07/041,2401,2411,2161,217-0.9%336,300852億2259万+0.83%13.251.79
07/031,2481,2501,2201,228-0.57%419,600859億9288万+2.25%13.371.81
07/021,2541,2611,2321,235-1.12%239,400864億8307万+3.17%13.451.82
07/011,2471,2641,2341,249+1.63%333,300874億6345万+4.78%13.61.84
06/301,2091,2321,2031,229+1.57%428,400860億6291万+3.36%13.391.81
06/271,2411,2451,1981,210-2.5%336,800847億3240万+2.11%13.181.78
06/261,2351,2471,2291,241+1.06%262,900869億323万+4.99%13.521.82
06/251,2551,2561,2231,228-2.69%328,300859億9288万+4.24%13.371.81
06/241,2611,2691,2411,262-0.16%263,800883億7379万+7.59%13.741.86
06/231,2751,2751,2571,264+0.32%272,500885億1385万+8.13%13.771.86
06/201,2801,2821,2561,260-1.02%509,800882億3374万+8.15%13.721.85
06/191,2771,2871,2661,273+0.71%561,900891億4409万+9.36%13.861.87
06/181,2301,2661,2251,264+2.68%531,200885億1385万+8.68%13.771.86
06/171,2211,2341,2111,231+0.9%463,600862億296万+5.94%13.411.81
06/161,2081,2291,2061,220+0.99%577,800854億3267万+4.9%13.291.79
06/131,1821,2111,1821,208+1.34%501,000845億9235万+3.87%13.161.78
06/121,1851,2001,1841,192+0.25%544,400834億7192万+2.23%12.981.75
06/111,1801,1891,1741,189+0.59%448,200832億6184万+1.71%12.951.75
06/101,1751,1941,1731,182+0.17%664,900827億7165万+0.85%12.871.74
06/091,1871,1891,1701,180+0.94%713,500826億3160万+0.34%12.851.74
06/061,1491,1701,1481,169+3%920,600818億6130万-1.02%12.731.72
06/051,1361,1481,1301,135-0.53%771,300794億8039万-4.3%12.361.67
06/041,1391,1451,1231,141+2.52%1,440,200799億55万-4.2%12.431.68
06/031,0761,1191,0701,113+5.9%2,191,700779億3980万-7.1%12.121.64
06/021,0701,0731,0451,051-2.05%1,935,300735億9814万-12.92%11.451.55
05/301,1151,1241,0641,073-3.68%1,202,700751億3873万-11.98%11.691.58
05/291,1331,1351,1051,114-1.76%529,100780億983万-9.8%12.131.64
05/281,1621,1701,1311,134-1.65%406,500794億1037万-9.21%12.351.67
05/271,1501,1601,1461,153+0.7%390,500807億4087万-8.71%12.561.7
05/261,1391,1551,1331,145+1.69%274,600801億8066万-10.2%12.471.68
05/231,1401,1451,1211,126-0.62%368,200788億5015万-12.58%12.261.66
05/221,1251,1381,0991,133+0.71%510,700793億4034万-12.78%12.341.67
05/211,1361,1381,1161,125-1.92%408,100787億8012万-14.12%12.251.65
05/201,1631,1811,1381,147-1.38%511,600803億2071万-13.17%12.491.69
05/191,2341,2341,1611,163-5.98%455,900814億4114万-12.69%12.671.71
05/161,2451,2481,2211,237-0.64%392,600866億2312万-7.89%13.471.82
05/151,2501,2531,2261,245-0.88%197,800871億8334万-7.91%13.561.83
05/141,2391,2621,2311,256+1.78%178,200879億5363万-7.78%13.681.85
05/131,2461,2631,2311,234-0.32%410,300864億1304万-10.25%13.441.81
05/121,2731,2881,2351,238-2.67%270,700866億9315万-10.94%13.481.82
05/091,2631,2891,2631,272-0.31%182,800890億7406万-9.34%13.851.87