株価チャート

2014/05/21～2014/10/10

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
20181/1, 株式分割 1→1.3
2014
10/101,1021,1151,0851,108-2.57%102,960159億3025万-2.25%6.10.84
10/091,1761,1921,1321,138-3.33%50,440163億5034万+0.41%6.260.86
10/081,1501,1831,1441,177-1.61%59,150169億1415万+3.97%6.470.89
10/071,1851,2141,1801,196+0.32%64,610171億9052万+6.04%6.580.91
10/061,1531,1981,1461,192+6.02%88,790171億3525万+6.17%6.560.9
10/031,1111,1391,1091,125+0.55%66,950161億6241万+0.59%6.190.85
10/021,1421,1521,1151,118-4.97%112,710160億7397万+0.22%6.150.85
10/011,1981,2081,1741,177-1.16%68,120169億1415万+5.55%6.470.89
10/01株式分割 1→1.1
09/301,2151,2151,1771,191+0.13%52,260171億1314万+7.18%6.550.9
09/291,2071,2191,1681,189+1.11%68,380170億9103万+7.62%6.540.9
09/261,1581,2121,1551,176+1.75%107,250169億309万+7.02%6.470.89
09/251,1431,1681,1431,156-0.42%75,790166億1265万+5.66%6.360.88
09/241,1551,1681,1401,161-0.36%101,530166億8300万+6.5%6.390.88
09/221,1331,1831,1201,165+3.93%187,902167億4330万+7.38%6.410.88
09/191,1401,1421,1201,121-0.43%69,212161億1015万+3.79%6.170.85
09/181,1381,1451,1201,126+0.56%82,082161億8050万+4.64%6.190.85
09/171,1261,1331,1191,120-1.29%40,755160億9005万+4.54%6.160.85
09/161,1011,1391,0961,134+3.77%85,800163億110万+6.3%6.240.86
09/121,0921,1101,0871,093+0.26%41,470157億815万+2.92%6.010.83
09/111,0831,1021,0811,090+1.23%30,888156億6795万+3.14%60.83
09/101,0571,0771,0571,077+0.92%40,755154億7700万+2.27%5.930.82
09/091,0771,0831,0651,067-1.04%27,885153億3630万+1.73%5.870.81
09/081,0761,0821,0631,078+0.13%73,502154億9710万+3.09%5.930.82
09/051,0971,1071,0741,077-1.91%82,654154億7700万+3.25%5.930.82
09/041,0991,1011,0911,098+0.64%42,185157億7850万+5.47%6.040.83
09/031,1151,1151,0911,091-1.27%59,631156億7800万+5.1%60.83
09/021,0811,1141,0811,105+2.27%48,906158億7900万+6.75%6.080.84
09/011,0771,0961,0701,080+0.52%37,895155億2725万+4.69%5.940.82
08/291,0691,0801,0631,075+0.72%32,318154億4685万+4.35%5.910.82
08/281,0831,0831,0661,067-1.1%30,173153億3630万+3.81%5.870.81
08/271,0781,1011,0591,079-0.13%53,053155億715万+5.17%5.940.82
08/261,0771,0971,0601,080+0.19%68,783155億2725万+5.72%5.940.82
08/251,0471,0831,0421,078+3.49%78,078154億9710万+5.82%5.930.82
08/221,0491,0591,0381,042-0.53%35,035149億7450万+2.76%5.730.79
08/211,0511,0651,0351,048-0.33%52,195150億5490万+3.51%5.760.79
08/201,0571,0811,0491,051+0.2%100,100151億515万+4.06%5.780.8
08/191,0481,0591,0451,049+0.33%69,069150億7500万+4.06%5.770.8
08/181,0381,0461,0291,045+1.84%73,073150億2475万+3.92%5.750.79
08/151,0271,0371,0171,027+1.31%48,763147億5340万+2.25%5.650.78
08/141,0161,0161,0061,013+0.42%40,326145億6245万+1.23%5.570.77
08/131,0201,0201,0081,009-1.23%18,733145億215万+0.91%5.550.77
08/121,0131,0281,0101,022+0.69%28,600146億8305万+2.27%5.620.78
08/111,0311,0319901,015+4.77%144,144145億8255万+1.77%5.580.77
08/08979979955969-2.05%43,329139億1925万-2.66%5.330.73
08/07958993958989+2.46%59,488142億1070万-0.52%5.440.75
08/06983985957965-2.13%60,346138億6900万-2.62%5.310.73
08/051,0101,013986986-2.83%43,329141億7050万-0.3%5.420.75
08/041,0151,0191,0131,015-1.16%32,461145億8255万+3.01%5.580.77
08/011,0041,0271,0041,027-0.14%41,327147億5340万+4.75%5.650.78
07/311,0151,0401,0151,028+1.45%61,061147億7350万+5.54%5.660.78
07/301,0241,0291,0131,013-0.55%23,881145億6245万+4.57%5.570.77
07/291,0381,0381,0191,019-1.89%70,070146億4285万+5.58%5.610.77
07/281,0281,0411,0161,038+1.02%53,339149億2425万+7.95%5.710.79
07/251,0101,0311,0101,028+2.08%66,352147億7350万+7.53%5.660.78
07/249841,0089841,007+1.55%41,756144億7200万+5.89%5.540.76
07/23990997986992+0.21%32,890142億5090万+4.71%5.460.75
07/22986996973990+2.54%49,192142億2075万+4.93%5.440.75
07/18958971949965-1.57%68,211138億6900万+2.66%5.310.73
07/179931,001978980-2.37%49,764140億9010万+4.75%5.390.74
07/161,0081,0139991,004+0.35%42,900144億3180万+7.86%5.520.76
07/151,0101,0139971,001-0.56%52,624143億8155万+8.18%5.510.76
07/149771,0079761,006+2.49%84,942144億6195万+9.5%5.540.76
07/11947997945982+2.11%120,549141億1020万+7.54%5.40.74
07/10985992958962-3.31%68,640138億1875万+6.01%5.290.73
07/09986995976994+0.42%82,797142億9110万+10.12%5.470.75
07/08973997952990+1.87%140,426142億3080万+10.27%5.450.75
07/07958975952972+2.58%143,000139億6950万+8.85%5.350.74
07/04943958937948+0.82%90,805136億1775万+6.71%5.210.72
07/03927943916940+2.21%90,376135億720万+6.32%5.170.71
07/02923927913920-0.08%48,906132億1575万+4.38%5.060.7
07/01889922888920+3.54%55,055132億2580万+4.82%5.060.7
06/30887894878889+0.55%46,904127億7355万+1.81%4.890.67
06/27884900876884-0.32%45,045127億320万+1.72%4.860.67
06/26903906883887-1.86%47,190127億4340万+2.51%4.880.67
06/25906913899903-1.15%33,462129億8460万+4.81%4.970.69
06/24927927899914-1.36%73,931131億3535万+6.65%5.030.69
06/23902945895927+4.25%169,884133億1625万+8.75%5.10.7
06/20914915888889-2.46%71,643127億7355万+4.94%4.890.67
06/19916919894911+0.31%73,931130億9515万+7.83%5.010.69
06/18888912887908+1.88%123,838130億5495万+7.76%50.69
06/17909913888892-1.24%59,345128億1375万+5.89%4.910.68
06/16882911882903+3.03%176,891129億7455万+7.09%4.970.69
06/13853876840876+2.54%56,342125億9265万+3.94%4.820.66
06/12850867839855+0.83%51,766122億8110万+1.13%4.70.65
06/118478528438480%30,030121億8060万+0.07%4.660.64
06/10867867847848-1.06%26,026121億8060万-0.29%4.660.64
06/09863874847857+0.41%56,199123億1125万+0.54%4.710.65
06/06850868850853+0.91%26,884122億6100万+0.02%4.690.65
06/05862862840845-1.79%49,621121億5045万-0.88%4.650.64
06/04867876858861-0.73%52,052123億7155万+0.92%4.740.65
06/03878878862867+0.98%48,048124億6200万+1.66%4.770.66
06/02862874859859+0.74%49,907123億4140万+0.79%4.720.65
05/30857866849852-0.08%47,619122億5095万+0.05%4.690.65
05/29845857823853+0.91%37,895122億6100万+0.25%4.690.65
05/28803845803845+6.61%77,363121億5045万-0.53%4.650.64
05/27787793784793+0.98%52,052113億9670万-6.6%4.360.6
05/26797800785785-0.62%89,661112億8615万-7.72%4.320.6
05/23805807788790-2.08%42,900113億5650万-7.47%4.350.6
05/22799808799807+1.67%56,628115億9770万-5.5%4.440.61
05/21776794763794+0.53%64,779114億675万-7.06%4.370.6