株価チャート

2014/04/25～2014/09/18

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, 株式併合 5→1
2014
09/182,0752,0852,0652,085+1.21%11,200437億8368万+3.99%14.360.88
09/172,0752,0752,0502,060-0.72%8,600432億5869万+3.21%14.180.87
09/162,0752,0802,0502,075+0.48%10,200435億7368万+4.43%14.290.88
09/122,0702,0702,0402,065+1.47%34,200433億6369万+4.4%14.220.87
09/112,0252,0502,0102,0350%9,000427億3371万+3.4%14.010.86
09/102,0052,0352,0002,035+1.5%9,800427億3371万+3.83%14.010.86
09/092,0402,0402,0002,005-1.72%13,800421億373万+2.82%13.810.85
09/082,0452,0502,0252,040+1.24%8,000428億3871万+4.99%14.050.86
09/052,0252,0251,9952,015-0.49%8,800423億1372万+4.19%13.870.85
09/042,0302,0302,0102,025-0.74%6,400425億2371万+5.19%13.940.85
09/032,0502,0752,0352,040-0.24%14,800428億3871万+6.47%14.050.86
09/022,0302,0602,0302,045+0.74%15,200429億4370万+7.24%14.080.86
09/012,0252,0352,0002,030+1.5%9,200426億2871万+7.01%13.980.86
08/291,9702,0151,9702,000+0.25%13,600419億9873万+5.99%13.770.84
08/281,9801,9951,9601,995+0.25%8,400418億9373万+6.17%13.740.84
08/271,9852,0101,9851,9900%7,400417億8874万+6.42%13.70.84
08/262,0152,0251,9901,990-1.24%11,400417億8874万+6.82%13.70.84
08/252,0102,0301,9852,015-0.74%27,800423億1372万+8.57%13.870.85
08/222,1052,1102,0002,030-2.4%42,600426億2871万+9.91%13.980.86
08/212,0252,1252,0252,080+4.79%88,200436億7868万+13.17%14.320.88
08/201,9001,9851,9001,985+5.59%34,600416億8374万+8.59%13.670.84
08/191,8651,8801,8551,880+1.62%10,000394億7881万+3.24%12.950.79
08/181,8651,8701,8451,850-1.6%10,200388億4883万+1.82%12.740.78
08/151,9001,9001,8801,880-0.27%8,800394億7881万+3.64%12.950.79
08/141,8551,9001,8551,885+1.62%13,800395億8380万+4.09%12.980.8
08/131,8251,8651,8251,855+1.09%8,400389億5382万+2.6%12.770.78
08/121,8601,8601,8301,835-0.81%7,200385億3383万+1.61%12.640.77
08/111,8151,8551,8151,850+2.78%8,600388億4883万+2.44%12.740.78
08/081,8251,8301,8001,800-1.91%8,200377億9886万-0.22%12.390.76
08/071,8051,8451,7901,835+1.66%13,000385億3383万+1.61%12.640.77
08/061,8351,8401,8001,805-0.55%13,200379億385万+0.06%12.430.76
08/051,8151,8301,8151,8150%6,800381億1385万+0.72%12.50.77
08/041,8451,8601,8051,815+0.83%23,400381億1385万+0.83%12.50.77
08/011,8251,8301,8001,800-0.28%14,800377億9886万+0.17%12.390.76
07/311,8051,8101,8001,805+0.28%7,400379億385万+0.56%12.430.76
07/301,8001,8201,8001,8000%6,600385億1886万+0.39%12.410.76
07/291,7801,8051,7801,800+1.12%10,000385億1886万+0.39%12.410.76
07/281,7701,7851,7701,780-0.84%12,800380億9087万-0.61%12.270.75
07/251,7701,7951,7701,795+0.84%4,800384億1186万+0.22%12.370.76
07/241,8051,8051,7651,780-1.39%6,000380億9087万-0.56%12.270.75
07/231,8101,8101,8001,805-0.55%3,400386億2585万+0.89%12.440.76
07/221,7901,8151,7901,815+1.11%4,200388億3985万+1.62%12.510.77
07/181,7801,8101,7701,795-0.55%6,600384億1186万+0.79%12.370.76
07/171,8451,8451,8051,805-1.1%11,600386億2585万+1.58%12.440.76
07/161,8351,8351,8151,825+1.11%16,200390億5384万+2.99%12.580.77
07/151,8101,8101,7951,805+0.56%5,800386億2585万+2.15%12.440.76
07/141,7651,8151,7601,795+1.41%10,600384億1186万+1.93%12.370.76
07/111,7701,7901,7651,770-1.67%7,800378億7688万+0.68%12.20.75
07/101,8201,8201,8001,800-1.1%4,800385億1886万+2.56%12.410.76
07/091,8351,8401,7901,820+0.83%23,800389億4684万+4%12.540.77
07/081,8251,8251,8001,805-1.1%7,200386億2585万+3.44%12.440.76
07/071,8101,8251,8101,825+0.83%4,600390億5384万+4.82%12.580.77
07/041,8351,8351,8051,810-1.9%12,400387億3285万+4.26%12.470.76
07/031,7751,8551,7751,845+3.94%32,200394億8183万+6.46%12.720.78
07/021,7701,7851,7701,7750%5,600379億8387万+2.72%12.230.75
07/011,7651,7851,7551,775+0.85%25,800379億8387万+2.9%12.230.75
06/301,7551,7651,7451,760+1.44%8,400376億6288万+2.21%12.130.74
06/271,7501,7551,7301,735-1.14%7,600371億2790万+0.87%11.960.73
06/261,7651,7651,7551,755-0.28%7,800375億5589万+2.09%12.10.74
06/251,7651,7751,7601,760-1.12%6,400376億6288万+2.62%12.130.74
06/241,7751,7801,7651,780+0.56%10,000380億9087万+3.97%12.270.75
06/231,7751,7751,7451,770-0.28%19,000378億7688万+3.57%12.20.75
06/201,7651,7751,7551,775+0.57%21,800379億8387万+4.11%12.230.75
06/191,7601,7651,7501,765+1.15%15,400377億6988万+3.82%12.160.75
06/181,7601,7601,7451,7450%16,000373億4189万+2.77%12.030.74
06/171,7501,7751,7451,745+3.25%42,200373億4189万+2.77%12.030.74
06/161,7051,7051,6851,690-0.59%10,600361億6493万-0.47%11.650.71
06/131,6751,7051,6751,700+1.49%27,800363億7892万+0.12%11.720.72
06/121,6801,6951,6751,675-0.59%3,600358億4394万-1.24%11.540.71
06/111,6751,7001,6751,685+0.6%8,600360億5793万-0.65%11.610.71
06/101,7001,7001,6701,675-1.47%10,000358億4394万-1.06%11.540.71
06/091,7201,7201,7001,700+0.29%7,000363億7892万+0.41%11.720.72
06/061,6901,7001,6901,695+0.89%6,800362億7192万+0.12%11.680.72
06/051,6951,6951,6801,680-0.88%5,600359億5093万-0.71%11.580.71
06/041,6901,7001,6901,695-0.59%3,600362億7192万+0.12%11.680.72
06/031,7201,7201,7001,705-0.29%7,000364億8592万+0.65%11.750.72
06/021,7101,7201,7001,710-1.44%14,200365億9291万+1%11.790.72
05/301,7301,7351,7201,735+1.17%16,200371億2790万+2.48%11.960.73
05/291,7101,7201,7101,715+0.59%1,200366億9991万+1.42%11.820.72
05/281,7201,7201,7051,7050%5,000364億8592万+0.89%11.750.72
05/271,7051,7151,7001,705-0.29%3,800364億8592万+0.95%11.750.72
05/261,6901,7101,6851,710+1.18%4,600365億9291万+1.36%11.790.72
05/231,6651,6951,6651,690+1.5%9,200361億6493万+0.24%11.650.71
05/221,6701,7001,6251,665-1.19%29,000356億2994万-1.19%11.480.7
05/211,6951,7101,6851,685-0.59%7,200360億5793万+0.06%11.610.71
05/201,6951,7101,6951,695+1.5%5,600362億7192万+0.77%11.680.72
05/191,6801,6951,6701,670+0.6%4,800357億3694万-0.6%11.510.71
05/161,7001,7101,6601,660-3.49%14,400355億2295万-1.13%11.440.7
05/151,7401,7451,7001,720-1.71%16,000368億691万+2.38%11.850.73
05/141,7451,7501,7351,750+0.29%15,400374億4889万+4.17%12.060.74
05/131,7001,7451,7001,745+3.56%22,400373億4189万+3.87%12.030.74
05/121,6651,7001,6301,685+1.81%19,600360億5793万+0.3%11.610.71
05/091,6551,6751,6501,6550%7,200354億1595万-1.55%11.410.7
05/081,6401,6651,6401,655+1.53%11,200354億1595万-1.78%11.410.7
05/071,6701,6701,6301,630-2.4%15,800348億8096万-3.44%11.230.69
05/021,7601,7851,6501,670-1.47%38,400357億3694万-1.3%11.510.71
05/011,6651,7051,6651,695+0.89%9,600362億7192万+0.06%11.680.72
04/301,6951,6951,6501,680-1.18%9,600359億5093万-0.77%11.580.71
04/281,6851,7051,6851,700-0.58%7,800363億7892万+0.47%11.720.72
04/251,6951,7101,6751,710+0.88%6,000365億9291万+1.24%11.790.72