株価チャート

2014/05/15～2014/10/06

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
201510/1, 株式併合 5→1
2014
10/062,1452,1652,1452,155+1.89%31,800793億8423万-3.06%25.730.46
10/032,1152,1352,0802,115-1.17%45,200779億1074万-5.03%25.260.45
10/022,2152,2152,1352,140-4.25%44,600788億3167万-4.25%25.560.45
10/012,2502,2552,2302,235-0.45%31,200823億3121万-0.22%26.690.47
09/302,2702,2702,2352,245-0.88%46,800826億9958万+0.18%26.850.48
09/292,2452,2652,2252,265+2.03%40,000834億3632万+0.98%27.090.48
09/262,2502,2652,2202,220-2.63%34,400817億7865万-1.07%26.550.47
09/252,2602,2952,2552,280+2.01%29,600839億8888万+1.47%27.270.48
09/242,2402,2652,2352,235-0.45%20,400823億3121万-0.53%26.730.48
09/222,2552,2552,2352,245+0.22%22,800826億9958万-0.13%26.850.48
09/192,2452,2552,2352,240+0.67%46,600825億1539万-0.44%26.790.48
09/182,2002,2402,2002,225+1.37%39,000819億6283万-1.16%26.610.47
09/172,2302,2302,1902,195-1.57%44,000808億5772万-2.53%26.250.47
09/162,2052,2402,2052,230+0.68%21,400821億4702万-1.02%26.670.47
09/122,2202,2402,2102,215-0.45%63,400815億9446万-1.69%26.490.47
09/112,2552,2552,2202,225-0.22%34,000819億6283万-1.16%26.610.47
09/102,2052,2402,1952,230+0.45%36,400821億4702万-0.93%26.670.47
09/092,2502,2502,2002,220-0.22%25,000817億7865万-1.33%26.550.47
09/082,2202,2252,1902,225+1.14%29,400819億6283万-1.11%26.610.47
09/052,2402,2402,1952,200-1.57%31,200810億4190万-2.31%26.310.47
09/042,2702,2702,2102,235-1.11%33,800823億3121万-0.89%26.730.48
09/032,2752,2752,2602,260+0.22%27,200832億5214万+0.09%27.030.48
09/022,2602,2752,2552,2550%19,400830億6795万-0.31%26.970.48
09/012,2352,2652,2352,255+0.67%15,200830億6795万-0.44%26.970.48
08/292,2452,2502,2352,240-0.67%15,200825億1539万-1.23%26.790.48
08/282,2652,2802,2452,255-1.74%50,400830億6795万-0.66%26.970.48
08/272,2652,3102,2652,295+1.32%69,400845億4144万+1.1%27.450.49
08/262,2752,2752,2602,265-0.22%14,800834億3632万-0.18%27.090.48
08/252,2902,2902,2652,270-0.66%7,800836億2051万+0.04%27.150.48
08/222,3052,3052,2752,285-0.87%25,400841億7307万+0.84%27.330.49
08/212,3102,3102,2802,305+1.1%28,800849億981万+1.81%27.570.49
08/202,3102,3102,2752,280-0.87%22,800839億8888万+0.8%27.270.48
08/192,2802,3052,2802,300+1.77%31,200847億2563万+1.72%27.510.49
08/182,2852,2852,2502,260-1.09%14,000832億5214万+0.04%27.030.48
08/152,2902,2952,2752,285+0.88%24,800841億7307万+1.2%27.330.49
08/142,2602,2902,2552,265+0.89%24,000834億3632万+0.4%27.090.48
08/132,2402,2602,2402,245+0.45%14,400826億9958万-0.44%26.850.48
08/122,2302,2502,2152,235+1.13%22,600823億3121万-0.93%26.730.48
08/112,1902,2202,1702,210+1.84%30,800814億1027万-2.08%26.430.47
08/082,2202,2252,1552,170-2.47%49,000799億3679万-3.98%25.950.46
08/072,2102,2252,2002,225+0.68%19,000819億6283万-1.72%26.610.47
08/062,2402,2502,2002,210-0.67%44,400814億1027万-2.43%26.430.47
08/052,2302,2902,2002,225-1.77%86,200819億6283万-1.81%26.610.47
08/042,2602,3002,2552,265-0.66%25,800834億3632万-0.04%27.090.48
08/012,3002,3202,2802,280-1.72%36,200839億8888万+0.75%27.270.48
07/312,3452,3552,3102,320-0.85%30,800854億6237万+2.65%27.740.49
07/302,3452,3502,3252,3400%20,800861億9911万+3.72%27.980.5
07/292,3202,3452,3152,340+0.86%29,000861億9911万+3.91%27.980.5
07/282,3202,3252,3102,320+0.65%32,000854億6237万+3.29%27.740.49
07/252,2652,3052,2602,305+1.99%90,400849億981万+2.9%27.570.49
07/242,2652,2852,2552,260-0.22%37,800832億5214万+1.12%27.030.48
07/232,2602,2752,2552,265+0.67%42,800834億3632万+1.57%27.090.48
07/222,2202,2552,2102,250+2.04%39,200828億8376万+1.21%26.910.48
07/182,2102,2252,1952,205-1.78%47,200812億2609万-0.5%26.370.47
07/172,2502,2652,2402,245-0.44%46,800826億9958万+1.49%26.850.48
07/162,2652,2802,2452,2550%50,000830億6795万+2.31%26.970.48
07/152,2452,2752,2452,255+0.45%13,800830億6795万+2.59%26.970.48
07/142,2202,2452,2202,245+1.13%15,400826億9958万+2.42%26.850.48
07/112,2352,2352,2102,220-1.11%27,200817億7865万+1.51%26.550.47
07/102,2552,2702,2352,245-0.22%34,600826億9958万+2.84%26.850.48
07/092,2452,2602,2302,250-0.22%44,000828億8376万+3.35%26.910.48
07/082,2702,2702,2402,255-0.88%31,400830億6795万+3.92%26.970.48
07/072,2902,2952,2702,275-0.44%32,400838億469万+5.23%27.210.48
07/042,2752,2952,2652,285+1.33%48,600841億7307万+6.13%27.330.49
07/032,2452,2552,2402,255+0.45%80,800830億6795万+5.23%26.970.48
07/022,2252,2452,2152,245+0.45%46,000826億9958万+5.15%26.850.48
07/012,2302,2502,2252,235-0.45%71,200823億3121万+5.03%26.730.48
06/302,2052,2602,2052,245+2.75%112,200826億9958万+5.85%26.840.48
06/272,2052,2052,1702,185-1.13%64,000804億8934万+3.31%26.130.46
06/262,2402,2452,2002,210-0.45%74,600814億1027万+4.79%26.420.47
06/252,2252,2402,2152,220-0.22%33,400817億7865万+5.61%26.540.47
06/242,1952,2252,1802,225+1.6%54,200819億6283万+6.31%26.60.47
06/232,1852,2002,1652,190+0.69%70,400806億7353万+5.04%26.190.47
06/202,1752,1752,1452,175-0.23%67,200801億2097万+4.72%26.010.46
06/192,1402,1802,1402,180+1.87%57,600803億516万+5.36%26.070.46
06/182,0902,1452,0902,140+2.64%57,600788億3167万+3.68%25.590.45
06/172,0902,1002,0802,085+0.24%66,400768億562万+1.21%24.930.44
06/162,0952,1002,0802,080-0.48%38,000766億2143万+1.02%24.870.44
06/132,0502,0952,0502,090+1.95%94,200769億8981万+1.6%24.990.44
06/122,0702,0702,0202,050-2.38%64,600755億1632万-0.24%24.510.44
06/112,1152,1252,0902,100-0.71%58,600773億5818万+2.19%25.110.45
06/102,1152,1252,1052,1150%54,000779億1074万+3.07%25.290.45
06/092,1352,1352,1102,115-0.24%43,200779億1074万+3.17%25.290.45
06/062,1002,1202,1002,120+1.19%45,800780億9492万+3.57%25.350.45
06/052,0752,1002,0702,095+1.21%43,400771億7399万+2.55%25.050.45
06/042,0652,0852,0602,070+0.24%37,000762億5306万+1.47%24.750.44
06/032,0752,0752,0552,065+0.24%52,400760億6888万+1.23%24.690.44
06/022,0502,0702,0252,060+1.73%71,400758億8469万+1.03%24.630.44
05/302,0452,0602,0102,025-0.98%74,400745億9539万-0.69%24.210.43
05/292,0652,0652,0352,045-1.45%46,200753億3213万+0.29%24.450.43
05/282,0852,0952,0702,0750%54,000764億3725万+1.77%24.810.44
05/272,0752,0852,0702,0750%30,600764億3725万+1.77%24.810.44
05/262,0702,0752,0452,075+1.22%33,200764億3725万+1.82%24.810.44
05/232,0352,0552,0302,050+1.49%47,000755億1632万+0.69%24.510.44
05/222,0052,0302,0002,020+1%42,600744億1120万-0.64%24.150.43
05/212,0202,0201,9702,000-0.99%45,400736億7446万-1.53%23.910.43
05/202,0152,0352,0052,020+1%47,600744億1120万-0.54%24.150.43
05/191,9852,0051,9802,000+0.76%40,400736億7446万-1.53%23.910.43
05/162,0352,0351,9651,985-2.46%67,000731億2190万-2.31%23.730.42
05/152,0502,0552,0252,035-0.49%70,600749億6376万-0.05%24.330.43