株価チャート

2014/05/09～2014/09/30

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
20184/1, 株式併合 5→1
2014
09/302,7752,7902,7352,790+0.72%10,00083億7000万-1.45%40.470.5
09/292,7452,7902,7402,770-0.89%6,80083億1000万-1.56%40.180.5
09/262,7952,8002,7902,795-0.36%2,80083億8500万0%40.540.5
09/252,8052,8102,7902,805+0.36%2,60084億1500万+0.97%40.690.51
09/242,8052,8152,7152,795-1.06%13,20083億8500万+1.23%40.540.5
09/222,8552,8552,7552,825-1.05%14,20084億7500万+3.14%40.980.51
09/192,8152,8702,8152,855+0.71%8,20085億6500万+5.16%41.410.52
09/182,8752,8752,8352,835-2.41%4,60085億500万+5.51%41.120.51
09/172,9602,9602,8852,905-1.86%4,80087億1500万+9.29%42.140.52
09/163,0003,0002,9052,960-0.17%8,40088億8000万+12.68%42.940.53
09/122,9853,0502,9602,965+0.85%6,40088億9500万+14.3%43.010.54
09/112,9952,9952,9402,9400%6,80088億2000万+14.93%42.650.53
09/102,9502,9652,9002,940-1.34%13,00088億2000万+16.57%42.650.53
09/092,9402,9802,9402,980+1.19%5,60089億4000万+19.87%43.230.54
09/082,8952,9502,8902,9450%13,20088億3500万+20.25%42.720.53
09/052,9553,0002,8002,945-1.83%15,00088億3500万+22.05%42.720.53
09/043,0103,0702,9503,000+2.74%20,60090億+26.1%43.520.54
09/032,8703,0452,8702,920+1.57%10,20087億6000万+24.68%42.360.53
09/023,0003,0052,7652,875-4.17%21,00086億2500万+24.51%41.70.52
09/012,7403,1002,7403,000+9.29%34,00090億+31.75%43.520.54
08/292,6802,7452,5902,745+2.62%16,20082億3500万+22.49%39.820.5
08/282,6702,9902,6702,675+3.08%49,00080億2500万+20.93%38.80.48
08/272,4702,6002,4702,595+4.43%28,60077億8500万+18.71%37.640.47
08/262,4152,4852,3902,485+2.69%20,20074億5500万+14.73%36.050.45
08/252,3752,4252,3352,420+1.89%17,80072億6000万+12.56%35.10.44
08/222,3052,3752,3002,375+3.26%8,80071億2500万+11.24%34.450.43
08/212,3302,3452,3002,300-2.95%12,00069億+8.59%33.360.42
08/202,3802,4152,3302,370-0.21%12,80071億1000万+12.7%34.380.43
08/192,2952,3952,2802,375+5.32%25,20071億2500万+13.85%34.450.43
08/182,2152,3002,2152,255+2.04%7,60067億6500万+8.99%32.710.41
08/152,1902,2402,1752,210+2.79%7,00066億3000万+7.59%32.060.4
08/142,1452,1652,1452,150+1.18%3,40064億5000万+5.34%31.190.39
08/132,1002,1352,1002,125-0.23%3,00063億7500万+4.53%30.830.38
08/122,1902,1902,1302,130+0.24%2,40063億9000万+5.24%30.90.38
08/112,0702,2152,0702,125+3.16%12,60063億7500万+5.56%30.830.38
08/082,0202,0602,0002,060+0.73%14,80061億8000万+2.85%29.880.37
08/072,0452,0502,0252,0450%2,60061億3500万+2.56%29.660.37
08/062,0452,0452,0202,045-0.24%3,20061億3500万+2.97%29.660.37
08/052,0702,0752,0202,0500%6,40061億5000万+3.64%29.740.37
08/042,0602,0602,0302,050-1.68%5,80061億5000万+4.11%29.740.37
08/012,0652,0852,0102,085-0.48%8,80062億5500万+6.32%30.240.38
07/312,0852,0952,0852,095+0.48%3,20062億8500万+7.38%30.390.38
07/302,0852,0902,0852,0850%7,20062億5500万+7.42%30.240.38
07/292,1102,1152,0702,085+0.24%4,40062億5500万+7.92%30.240.38
07/282,0302,0802,0252,080+2.46%3,80062億4000万+8.11%30.170.38
07/252,0002,0502,0002,0300%10,80060億9000万+6.01%29.450.37
07/242,0752,0752,0302,030-2.64%5,60060億9000万+6.39%29.450.37
07/232,0802,0852,0252,085+0.24%5,40062億5500万+9.79%30.240.38
07/222,0952,1152,0752,080+0.97%11,40062億4000万+10.23%30.170.38
07/181,9252,0951,9252,060+5.37%14,80061億8000万+9.87%29.880.37
07/171,9402,0001,9301,955+2.09%16,20058億6500万+4.94%28.360.35
07/161,9451,9451,9151,915-1.54%4,60057億4500万+3.29%27.780.35
07/151,9401,9451,9201,945+0.26%1,00058億3500万+5.25%28.210.35
07/141,9201,9601,9201,940+2.92%4,20058億2000万+5.43%28.140.35
07/111,8851,8951,8701,885-0.26%4,80056億5500万+2.84%27.340.34
07/101,9101,9101,8851,890-2.83%1,80056億7000万+3.45%27.420.34
07/091,8901,9601,8901,945+2.64%17,20058億3500万+6.81%28.210.35
07/081,8801,9001,8801,895+1.34%4,40056億8500万+4.58%27.490.34
07/071,8701,8851,8701,870+0.27%5,00056億1000万+3.54%27.130.34
07/041,8601,8651,8501,865+0.81%1,80055億9500万+3.5%27.050.34
07/031,8401,8501,8401,850+0.82%4,80055億5000万+3.01%26.840.33
07/021,8451,8451,8351,8350%40055億500万+2.51%26.620.33
07/011,8501,8501,8351,835+0.27%40055億500万+2.74%26.620.33
06/301,8601,8601,8301,830-0.81%4,60054億9000万+2.75%26.550.33
06/271,8501,8501,8451,845-0.27%1,60055億3500万+3.89%26.760.33
06/261,8551,8551,8451,850+0.27%3,20055億5000万+4.46%26.840.33
06/251,8551,8551,8401,845-0.81%3,40055億3500万+4.53%26.760.33
06/241,8801,8801,8601,860-1.06%1,60055億8000万+5.8%26.980.34
06/231,8851,8851,8501,880+1.9%4,40056億4000万+7.37%27.270.34
06/201,8751,8951,8351,845-1.6%5,80055億3500万+5.73%26.760.33
06/191,8251,8951,8101,875+4.46%22,20056億2500万+7.63%27.20.34
06/181,7851,8151,7851,795+0.84%4,40053億8500万+3.34%26.040.32
06/171,7901,7901,7801,780+0.28%5,40053億4000万+2.53%25.820.32
06/161,7951,8151,7751,775+0.57%6,20053億2500万+2.31%25.750.32
06/131,7401,7651,7351,765+1.15%18,80052億9500万+1.67%25.60.32
06/121,7451,7451,7451,745-0.29%1,00052億3500万+0.46%25.310.32
06/111,7451,7501,7401,750+0.29%3,40052億5000万+0.63%25.390.32
06/101,7451,7501,7351,745-0.85%3,40052億3500万+0.23%25.310.32
06/091,7501,7601,7501,760+1.15%1,40052億8000万+0.98%25.530.32
06/061,7401,7401,7401,740+0.29%1,00052億2000万-0.23%25.240.31
06/051,7451,7451,7251,735+0.29%3,60052億500万-0.57%25.170.31
06/041,7351,7401,7301,730-0.86%1,80051億9000万-0.86%25.10.31
06/031,7601,7601,7401,745-0.85%2,60052億3500万-0.06%25.310.32
06/021,7201,7751,7201,760+2.33%2,20052億8000万+0.8%25.530.32
05/301,7151,7201,7151,720+0.29%1,40051億6000万-1.43%24.950.31
05/291,7201,7201,7151,715-0.58%60051億4500万-1.78%24.880.31
05/281,7201,7251,7201,725+0.29%1,20051億7500万-1.26%25.020.31
05/271,7251,7251,7051,720+1.18%2,40051億6000万-1.6%24.950.31
05/261,7101,7151,7001,700-0.58%2,00051億-2.8%24.660.31
05/231,7201,7201,7001,710-0.29%1,40051億3000万-2.23%24.810.31
05/221,6951,7151,6951,715+2.69%1,80051億4500万-1.83%24.880.31
05/211,6651,6701,6651,670-0.89%5,40050億1000万-4.24%24.230.3
05/201,6951,7051,6851,685-1.46%2,60050億5500万-3.44%24.440.3
05/191,7401,7401,7001,710-3.66%4,20051億3000万-2.12%24.810.31
05/161,8001,8001,7651,775+0.57%2,00053億2500万+1.6%25.750.32
05/151,7201,8201,7201,765+0.57%3,20052億9500万+0.97%25.60.32
05/141,7751,7751,7551,755-0.57%1,00052億6500万+0.4%25.460.32
05/131,7901,7901,7501,765-1.4%2,40052億9500万+0.97%25.60.32
05/121,7901,7951,7801,7900%4,80053億7000万+2.4%25.970.32
05/091,8001,8151,7901,790-0.56%6,00053億7000万+2.52%25.970.32