株価チャート

2014/06/09～2014/10/30

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
201810/1, 株式併合 5→1
2014
10/302,1502,1802,1302,140-0.47%41,200449億3864万-1.74%14.70.9
10/292,1552,1802,1502,150-0.46%27,400451億4864万-1.15%14.770.9
10/282,1802,1852,1602,160-0.69%21,800453億5863万-0.55%14.840.91
10/272,1652,1952,1352,175+1.64%32,600456億7362万+0.32%14.940.92
10/242,1052,2152,0952,140+1.66%105,400449億3864万-1.15%14.70.9
10/232,1302,1352,0952,105-1.64%31,000442億366万-2.59%14.460.89
10/222,1402,1802,1052,140-0.23%66,400449億3864万-0.93%14.70.9
10/212,2402,2552,1402,145-5.92%82,000450億4364万-0.56%14.730.9
10/202,2802,3052,2002,280+0.44%92,800478億7855万+5.9%15.660.96
10/172,4202,4202,2252,270-6.58%250,200476億6856万+5.93%15.590.96
10/162,1952,5952,1302,430+10.2%622,200510億2846万+13.98%16.691.02
10/152,1902,2602,1802,205+0.46%49,000463億360万+4.16%15.150.93
10/142,2202,2302,1752,195-1.79%42,800460億9361万+4.08%15.080.92
10/102,2052,2552,2002,2350%42,800469億3358万+6.33%15.350.94
10/092,3052,3252,2202,235-1.76%37,400469億3358万+6.68%15.350.94
10/082,2002,3002,1802,275+0.44%78,800477億7356万+9.01%15.630.96
10/072,2002,2802,2002,265+4.86%65,800475億6356万+9.05%15.560.95
10/062,1752,1802,1002,160-1.37%36,800453億5863万+4.5%14.840.91
10/032,1402,3452,1352,190+2.58%113,400459億8861万+6.31%15.040.92
10/022,0902,1652,0702,135+2.15%42,400448億3365万+4.04%14.660.9
10/012,1002,1052,0852,090+0.48%14,400438億8867万+2.15%14.360.88
09/302,0852,0852,0702,080-0.24%10,800436億7868万+1.81%14.320.88
09/292,0902,1052,0502,085+0.72%29,200437億8368万+2.16%14.360.88
09/262,0302,0852,0202,070-0.96%14,600434億6869万+1.42%14.250.87
09/252,0702,0902,0702,090+0.97%17,000438億8867万+2.55%14.390.88
09/242,0902,0902,0702,070-0.48%7,000434億6869万+2.02%14.250.87
09/222,0852,0902,0702,080+0.97%10,600436億7868万+2.97%14.320.88
09/192,0802,1302,0602,060-1.2%40,800432億5869万+2.39%14.180.87
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