株価チャート

2013/07/18～2014/10/06

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
10/06239239239239-6.27%3,00030億8544万-5.16%8.010.37
10/012552552552550%1,00032億9200万+1.19%8.550.39
09/26255255255255+1.19%1,00032億9200万+1.19%8.550.39
09/112522522522520%2,00032億5327万+0.4%8.450.39
09/05254254252252-0.79%5,00032億5327万+0.8%8.450.39
09/04271271254254+0.79%3,00032億7909万+2.42%8.520.39
09/032522522522520%2,00032億5327万+2.02%8.450.39
08/292522522522520%3,00032億5327万+2.44%8.450.39
08/282522522522520%1,00032億5327万+3.28%8.450.39
08/22252252252252+0.4%1,00032億5327万+4.13%8.450.39
08/20251251251251+0.4%2,00032億4036万+4.15%8.420.38
08/152502502502500%2,00032億2745万+4.6%8.380.38
08/14248250248250-2.34%6,00032億2745万+5.49%8.380.38
08/12268272256256-4.48%4,00033億491万+8.47%8.580.39
08/08268268268268+3.08%1,00034億5983万+15.02%8.990.41
08/05260260260260+3.59%1,00033億5655万+12.55%8.720.4
08/01251251251251-3.46%3,00032億4036万+9.61%8.420.38
07/31260260260260-4.06%2,00033億5655万+14.54%8.720.4
07/30271271271271+6.27%1,00034億9856万+20.44%9.090.42
07/28246255246255+4.08%17,00032億9200万+14.86%8.550.39
07/252452452452450%7,00031億6290万+11.36%8.220.38
07/222452452452450%3,00031億6290万+11.87%8.220.38
07/172452452452450%6,00031億6290万+12.39%8.220.38
07/15245245245245+1.66%3,00031億6290万+12.9%8.220.38
07/10241241241241+0.42%3,00031億1126万+11.57%8.080.37
07/092402402402400%1,00030億9835万+12.15%8.050.37
07/07239240239240+0.42%6,00030億9835万+12.68%8.050.37
07/02236239236239+8.64%5,00030億8544万+12.74%8.010.37
06/30220220220220+0.92%5,00028億4016万+4.27%7.60.35
06/272182202182180%10,00028億1434万+3.81%7.530.34
06/25215218215218+1.87%7,00028億1434万+3.81%7.530.34
06/19214214214214+0.47%1,00027億6270万+1.9%7.390.34
06/18213213213213+2.4%1,00027億4979万+1.91%7.360.34
06/13208208208208-0.95%1,00026億8524万-0.48%7.180.33
06/09210210210210+1.45%2,00027億1106万0%7.250.33
06/04207207207207-0.48%2,00026億7233万-1.43%7.150.33
05/16208208208208-3.7%1,00026億8524万-0.95%7.180.33
04/25216216216216+8%9,00027億8852万+2.37%7.460.34
04/23200200200200-3.85%5,00025億8196万-4.76%6.910.32
04/18208208208208+0.97%1,00026億8524万-1.42%7.180.33
04/17206206206206+1.98%1,00026億5942万-2.37%7.120.33
04/112022022022020%1,00026億778万-4.27%6.980.32
04/07211218202202-4.27%6,00026億778万-4.27%6.980.32
03/282112112112110%3,00027億2397万-0.47%14.440.35
03/11211211211211+3.43%2,00027億2397万-0.47%14.440.35
03/04204204204204-7.27%1,00026億3360万-4.23%13.960.34
03/03218220218220+0.92%2,00028億4016万+3.29%15.060.36
02/272182192182180%14,00028億1434万+2.35%14.920.36
02/25218218218218+3.81%1,00028億1434万+2.35%14.920.36
02/18210210210210-0.47%1,00027億1106万-1.41%14.370.35
02/07203211203211+4.98%7,00027億2397万-0.94%14.440.35
02/04206206201201-4.29%3,00025億9487万-5.19%13.760.33
02/03210210210210-1.87%1,00027億1106万-0.94%14.370.35
01/21214214214214+1.9%2,00027億6270万+0.94%14.650.35
01/172102102102100%1,00027億1106万-0.47%14.370.35
01/15209210209210+1.94%3,00027億1106万0%14.370.35
01/14214214195206-2.83%15,00026億5942万-1.9%14.10.34
01/10212212212212-2.75%5,00027億3688万+0.95%14.510.35
01/08218218218218+2.35%3,00028億1434万+4.31%14.920.36
01/07212213210213-3.18%16,00027億4979万+2.4%14.580.35
01/06220220220220+2.33%1,00028億4016万+5.77%15.060.36
2013
12/30215215215215+2.38%2,00027億7561万+3.86%14.670.35
12/242102102102100%1,00027億1106万+1.94%14.330.34
12/20210210210210+0.96%1,00027億1106万+1.94%14.330.34
12/16205208205208-3.26%3,00026億8524万+0.97%14.20.34
12/13215215215215+3.37%1,00027億7561万+3.86%14.670.35
12/10208208208208-5.45%1,00026億8524万+0.48%14.20.34
12/052202202202200%3,00028億4016万+6.28%15.010.36
11/262202202202200%1,00028億4016万+6.28%15.010.36
11/20220223220220+4.76%5,00028億4016万+6.8%15.010.36
11/192092102092100%2,00027億1106万+2.44%14.330.34
11/18223223210210-5.83%2,00027億1106万+2.94%14.330.34
11/152072232072230%4,00028億7889万+9.31%15.220.37
11/12223223223223+11.5%1,00028億7889万+9.85%15.220.37
11/11200200200200+0.5%1,00025億8196万-0.99%13.650.33
11/08199199199199+0.51%1,00025億6905万-1.49%13.580.33
10/31198198198198+1.02%4,00025億5614万-1.49%13.510.32
10/30199199196196-1.51%3,00025億3032万-2.49%13.380.32
10/28199199199199+2.58%1,00025億6905万-1%13.580.33
10/25200200194194-3%3,00025億450万-3.48%13.240.32
10/242002002002000%1,00025億8196万-0.5%13.650.33
10/23200200200200+2.56%2,00025億8196万0%13.650.33
10/21195195195195-2.5%2,00025億1741万-2.5%13.310.32
10/18200200200200+1.52%3,00025億8196万0%13.650.33
10/17197197197197+1.03%4,00025億4323万-1.5%13.440.32
10/161951951951950%1,00025億1741万-2.5%13.310.32
10/15201201192195-7.58%9,00025億1741万-3.47%13.310.32
10/072112112112110%3,00027億2397万+3.94%14.40.35
10/04211211211211-7.46%1,00027億2397万+3.43%14.40.35
09/272282282282280%2,00029億4344万+11.22%15.560.37
09/26220228220228+8.57%2,00029億4344万+11.22%15.560.37
09/25210210210210+2.44%2,00027億1106万+2.94%14.330.34
09/24215215205205+5.13%2,00026億4651万+0.99%13.990.34
09/20197197195195-2.01%2,00025億1741万-3.94%13.310.32
09/11199199199199+0.51%2,00025億6905万-1.97%13.580.33
08/291981981981980%1,00025億5614万-1.98%13.510.32
07/291981981981980%7,00025億5614万-1.98%13.510.32
07/261981981981980%6,00025億5614万-1.98%13.510.32
07/23198198198198+3.66%1,00025億5614万-1.98%13.510.32
07/18191191191191-0.52%8,00024億6577万-5.45%13.040.31