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
2014
09/30612615600614-1.13%27,20033億7177万-5.39%7.940.72
09/29610622609621+0.49%14,40034億1021万-4.46%8.030.73
09/26620620611618-1.28%6,60033億9374万-4.92%7.990.72
09/25621627615626+0.81%30,50034億3767万-3.84%8.090.73
09/24619629618621+0.16%20,60034億1021万-4.75%8.030.73
09/22630630620620-1.74%23,80034億472万-5.05%8.020.72
09/19626637621631-0.16%13,00034億6513万-3.66%8.160.74
09/18636637621632-0.63%40,40034億7062万-3.66%8.170.74
09/17638641635636-0.16%6,90034億9258万-3.2%8.220.74
09/16645646635637-1.55%15,30034億9807万-3.19%8.230.74
09/12647650639647+1.25%22,50035億5299万-1.67%8.360.76
09/11640650631639-0.31%16,60035億906万-2.89%8.260.75
09/10641667630641-1.08%38,50035億2004万-2.58%8.290.75
09/09707707638648-8.35%91,90035億5848万-1.52%8.380.76
09/08730796694707+0.86%132,10038億8248万+7.45%9.140.83
09/05735735681701-2.64%75,10038億4953万+7.02%9.060.82
09/04751850700720-2.17%351,80039億5387万+10.26%9.310.84
09/03650736630736+15.72%143,00040億4173万+13.23%9.510.86
09/02638647635636-0.63%7,10034億9258万-1.55%8.220.74
09/016416436396400%6,30035億1455万-1.23%8.270.75
08/29645658640640-1.54%7,70035億1455万-1.23%8.270.75
08/28648651640650-1.22%5,80035億6946万+0.31%8.40.76
08/27640658640658-0.3%4,40036億1340万+1.7%8.510.77
08/26660660660660+3.13%1,50036億2438万+2.01%8.530.77
08/256406436396400%2,20035億1455万-1.08%8.270.75
08/22638651637640+0.31%2,90035億1455万-1.23%8.270.75
08/21642643637638-0.62%4,20035億357万-1.54%8.250.75
08/20642654641642+0.31%3,90035億2553万-1.08%8.30.75
08/19642645640640-0.78%2,00035億1455万-1.54%8.270.75
08/18669669638645-3.01%2,00035億4201万-0.92%8.340.75
08/15657665656665+1.37%1,40036億5184万+2.15%8.60.78
08/14674674655656-2.09%1,90036億241万+0.61%8.480.77
08/13647670647670+3.72%1,90036億7929万+2.76%8.660.78
08/12650650646646-0.62%2,10035億4750万-1.07%8.350.76
08/11654654646650+0.93%2,40035億6946万-0.91%8.40.76
08/08645645625644+1.26%6,90035億3651万-1.98%8.330.75
08/076366366366360%10034億9258万-3.49%8.220.74
08/06635650635636-1.24%1,30034億9258万-3.93%8.220.74
08/056446446446440%30035億3651万-3.16%8.330.75
08/04640652634644+0.31%3,10035億3651万-3.59%8.330.75
08/01651654631642-0.62%5,80035億2553万-4.32%8.30.75
07/31654666646646-1.22%8,00035億4750万-4.15%8.350.76
07/30646661646654-1.51%3,10035億9143万-3.4%8.450.76
07/29633664632664+3.91%8,10036億4634万-2.35%8.580.78
07/28640640630639-0.47%7,60035億906万-6.44%8.260.75
07/25639654638642-0.47%8,80035億2553万-6.55%8.30.75
07/24657657642645-1.68%12,40035億4201万-6.66%8.340.75
07/23660666656656-0.91%50036億241万-5.48%8.480.77
07/22646662638662+2.64%3,20036億3536万-5.02%8.560.77
07/18658676639645-1.83%9,30035億4201万-7.59%8.340.75
07/17661667656657-0.61%5,20036億790万-6.28%8.490.77
07/16661684656661-1.49%11,00036億2987万-6.11%8.550.77
07/15677677651671+1.51%7,00036億8478万-4.82%8.670.78
07/14651672651661+1.69%4,10036億2987万-6.51%8.550.77
07/11660660633650-3.42%10,90035億6946万-8.32%8.40.76
07/10680680663673+0.45%4,90036億9577万-5.48%8.70.79
07/09686686660670-1.9%3,10036億7929万-5.9%8.660.78
07/08720720680683-4.21%10,30037億5068万-4.21%8.830.8
07/07682731673713+3.03%5,40039億1543万+0.14%9.220.83
07/04691699689692-1%5,90038億11万-2.81%8.950.81
07/03705708687699-0.29%9,00038億3855万-1.83%9.040.82
07/02707710701701-1.27%26,20038億4953万-1.27%9.060.82
07/01720724707710-1.11%1,60038億9895万+0.28%9.180.83
06/30700718690718-0.28%2,20039億4288万+1.7%9.280.84
06/27729729710720-0.69%34,30039億5387万+2.42%9.310.84
06/26725725720725+0.28%9,50039億8133万+3.57%9.370.85
06/25730730718723-0.96%4,30039億7034万+3.88%9.350.85
06/24730730715730-0.14%9,40040億878万+5.34%9.440.85
06/23735743725731-0.54%13,40040億1427万+6.1%9.450.85
06/20731735731735-0.27%2,50040億3624万+7.3%9.50.86
06/19720740720737+0.96%12,20040億4722万+8.22%9.530.86
06/18706730706730+1.67%10,90040億878万+7.99%9.440.85
06/17719720701718+1.99%3,20039億4288万+6.85%9.280.84
06/16705721701704-2.22%5,50038億6600万+5.39%9.10.82
06/13717720711720+0.42%6,10039億5387万+8.43%9.310.84
06/12715718691717+2.43%5,60039億3739万+8.64%9.270.84
06/11707717698700-0.99%5,00038億4404万+6.87%9.050.82
06/10720720684707-1.39%8,00038億8248万+8.6%9.140.83
06/09725725706717-0.42%3,10039億3739万+10.65%9.270.84
06/06686727676720+4.96%21,90039億5387万+11.8%9.310.84
06/05687697660686+1.33%3,30037億6716万+7.36%8.870.8
06/04661699661677-0.44%4,70037億1773万+6.45%8.750.79
06/03710710675680-4.23%7,50037億3421万+7.59%8.790.8
06/02720729700710+5.19%18,80038億9895万+13.06%9.180.83
05/30652688652675+2.74%13,70037億675万+8.35%8.730.79
05/29655657641657+0.46%3,50036億790万+5.97%8.490.77
05/28650655646654+0.62%6,30035億9143万+6%8.450.76
05/276506506426500%3,30035億6946万+5.69%8.40.76
05/26649650615650+2.36%10,70035億6946万+6.21%8.40.76
05/23624648624635-0.78%8,60034億8709万+4.44%8.210.74
05/22634640625640+0.95%2,20035億1455万+5.79%8.270.75
05/21630635630634-0.63%6,50034億8160万+5.49%8.20.74
05/20630639630638+0.47%2,70035億357万+6.51%8.250.75
05/19620636620635+1.6%3,10034億8709万+6.37%8.210.74
05/16618645607625+1.13%3,70034億3218万+5.04%8.080.73
05/15624635615618-1.12%4,30033億9374万+4.04%7.990.72
05/14618625618625+0.97%4,80034億3218万+5.4%8.080.73
05/13625625583619-0.16%4,90033億9923万+4.56%80.72
05/12620620610620+1.64%8,10034億472万+4.91%8.020.72
05/09599610596610+3.21%90033億4980万+3.39%7.890.71