株価チャート

2014/06/16～2014/11/07

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
11/071,1391,1511,1281,138+1.37%38,480163億6140万+3.69%6.260.86
11/061,1081,1541,1061,123+1.88%128,570161億4030万+2.1%6.180.85
11/051,0901,1051,0821,102+0.77%43,680158億4181万+0.03%6.060.84
11/041,1251,1251,0901,094+1.43%108,420157億2021万-1.1%6.020.83
10/311,0491,0851,0411,078+3.01%78,520154億9911万-2.75%5.930.82
10/301,0651,0661,0391,047-1.8%45,890150億4585万-5.85%5.760.79
10/291,0751,0851,0581,066+0.29%50,830153億2223万-4.55%5.870.81
10/281,0701,0751,0621,063-1.29%33,410152億7801万-5.17%5.850.81
10/271,0851,0851,0751,077-0.21%19,370154億7700万-4.1%5.920.82
10/241,1041,1041,0731,079-0.85%36,270155億1016万-4.07%5.940.82
10/231,0851,0991,0681,088+0.43%44,590156億4282万-3.42%5.990.83
10/221,0841,0891,0721,084+1.95%32,240155億7649万-3.91%5.960.82
10/211,0921,0951,0621,063-1.99%35,750152億7801万-5.84%5.850.81
10/201,0761,0921,0471,085+5.62%62,010155億8755万-4.02%5.970.82
10/171,0421,0551,0151,027-0.82%69,160147億5842万-9.12%5.650.78
10/161,0311,0591,0311,035-4.06%90,740148億8003万-8.45%5.70.79
10/151,0771,0811,0561,079+1.23%66,560155億1016万-4.75%5.940.82
10/141,0621,0821,0481,066-3.82%104,260153億2223万-5.9%5.870.81
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