株価チャート

2014/06/19～2014/11/12

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
20217/1, 株式分割 1→10
201810/1, 株式併合 10→1
2014
11/12192194185190+0.53%115,00016億521万+9.83%-1.61
11/11185190180189+1.07%99,00015億9676万+9.88%-1.6
11/10177190176187+6.86%196,00015億7986万+8.72%-1.58
11/07176177174175-0.57%19,00014億7848万+2.34%-1.48
11/06180180175176-1.12%41,00014億8693万+2.33%-1.49
11/05179179175178+0.56%51,00015億383万+3.49%-1.51
11/04182183171177-2.75%66,00014億9538万+2.91%-1.5
10/311841871771820%50,00015億3762万+5.2%-1.54
10/30186194180182+1.68%210,00015億3762万+5.2%-1.54
10/29167185166179+5.92%166,00015億1227万+3.47%-1.51
10/28168169164169+0.6%45,00014億2779万-2.87%-1.43
10/271691691661680%23,00014億1934万-4%-1.42
10/24167169166168+0.6%58,00014億1934万-4%-1.42
10/231631681631670%51,00014億1089万-5.11%-1.41
10/22165168164167+3.09%61,00014億1089万-5.65%-1.41
10/21170170162162-2.99%54,00013億6865万-8.99%-1.37
10/20171171162167+0.6%63,00014億1089万-6.7%-1.41
10/17161180161166+2.47%129,00014億244万-7.78%-1.4
10/161611621581620%31,00013億6865万-10.5%-1.37
10/15161164160162+1.25%28,00013億6865万-11.48%-1.37
10/14157164156160+1.27%62,00013億5175万-13.04%-1.35
10/10159160155158-7.6%136,00013億3486万-15.05%-1.34
10/09175175166171-2.84%61,00014億4469万-9.04%-1.45
10/08175176172176-1.12%29,00014億8693万-6.88%-1.49
10/07181181175178-0.56%26,00015億383万-6.32%-1.51
10/06183183178179-1.65%22,00015億1227万-6.28%-1.51
10/03178185178182+4%28,00015億3762万-5.7%-1.54
10/02170175169175-2.23%68,00014億7848万-10.26%-1.48
10/01181185176179-3.24%47,00015億1227万-9.14%-1.51
09/30188188181185-1.6%43,00015億6296万-6.09%-1.56
09/29191192186188+0.53%35,00015億8831万-4.08%-1.59
09/26187188185187-0.53%37,00015億7986万-4.59%-1.58
09/25190190187188-1.57%57,00015億8831万-3.59%-1.59
09/24195196187191-1.55%87,00016億1366万-1.55%-1.62
09/22198198193194+0.52%146,00016億3900万+0.52%-1.64
09/19179198179193+7.22%318,00016億3055万0%-1.63
09/18182182180180-2.17%60,00015億2072万-6.25%-1.52
09/17185186182184-0.54%45,00015億5452万-4.17%-1.56
09/16193193183185-3.65%119,00015億6296万-3.14%-1.56
09/12195198192192-2.04%57,00016億2210万+0.52%-1.62
09/11204205195196-1.51%116,00016億5590万+3.16%-1.66
09/10192201191199+3.65%245,00016億8124万+5.29%-1.68
09/09195195191192-1.54%42,00016億2210万+2.13%-1.62
09/081961961921950%63,00016億4745万+4.28%-1.65
09/05201201191195-2.99%234,00016億4745万+4.28%-1.65
09/04208208201201-2.9%118,00016億9814万+7.49%-1.7
09/03206210204207+0.49%188,00017億4883万+10.7%-1.75
09/02208214205206+0.49%183,00017億4038万+10.75%-1.74
09/01210210204205-1.91%204,00017億3193万+10.22%-1.73
08/29213217201209-0.48%549,00017億6573万+11.76%-1.77
08/28226230208210-14.98%983,00017億7418万+12.3%-1.78
08/27249301236247+9.78%6,024,00020億8677万+32.09%-2.09
08/26177225177225+28.57%1,373,00019億90万+21.62%-1.9
08/25167180166175+5.42%190,00014億7848万-5.91%-1.48
08/22169169166166-1.78%64,00014億244万-11.23%-1.4
08/211681691651690%70,00014億2779万-10.58%-1.43
08/20172172166169-0.59%80,00014億2779万-11.52%-1.43
08/19173175168170-1.16%86,00014億3624万-12.37%-1.44
08/18172174166172-2.82%178,00014億5313万-12.24%-1.45
08/15171177171177+3.51%53,00014億9538万-10.15%-1.5
08/14173175170171-2.29%59,00014億4469万-14.07%-1.45
08/13178183170175-2.23%139,00014億7848万-12.94%-1.48
08/12174180170179+5.92%133,00015億1227万-12.25%-1.51
08/11173173165169+3.68%108,00014億2779万-17.96%-1.43
08/08165178157163-6.32%356,00013億7710万-22.38%-1.38
08/07174179171174+1.75%105,00014億7003万-18.31%-1.47
08/06181181169171-6.04%166,00014億4469万-21.2%-1.45
08/05189190180182-3.7%167,00015億3762万-17.65%-1.54
08/041931931871890%104,00015億9676万-15.63%-1.6
08/01188191185189-5.03%234,00015億9676万-16%-1.6
07/31201203198199-1%112,00016億8124万-12.72%-1.68
07/30206207201201-1.47%132,00016億9814万-12.23%-1.7
07/29209211204204-2.86%227,00017億2349万-10.13%-1.73
07/28218218207210+0.96%209,00017億7418万-6.67%-1.78
07/25210219205208-1.42%295,00017億5728万-6.31%-1.76
07/24222228204211-3.65%410,00017億8263万-4.09%-1.78
07/23230235218219-3.52%242,00018億5021万+0.92%-1.85
07/22210229210227+7.58%321,00019億1780万+6.07%-1.92
07/18211216207211-2.76%229,00017億8263万0%-1.78
07/17219225215217-2.69%281,00018億3332万+4.33%-1.84
07/16230233222223-7.47%465,00018億8401万+8.78%-1.89
07/15215248215241+10.05%751,00020億3608万+19.31%-2.04
07/14229229211219+6.83%456,00018億5021万+10.61%-1.85
07/11218239205205-3.76%708,00017億3193万+4.59%-1.73
07/10227227213213-4.91%288,00017億9952万+9.79%-1.8
07/09236236216224-7.05%524,00018億9246万+17.28%-1.89
07/08250251236241-3.6%434,00020億3608万+28.19%-2.04
07/07249265244250-0.4%864,00021億1212万+35.87%-2.11
07/04254280241251+1.21%1,692,00021億2056万+39.44%-2.12
07/03259268223248-5.7%942,00020億9522万+40.91%-2.1
07/02273277256263-5.4%1,286,00022億2195万+52.02%-2.22
07/01287295270278+9.02%2,975,00023億4867万+64.5%-2.35
06/30210303204255+14.35%6,346,00021億5436万+55.49%-2.16
06/27246262217223-14.89%2,104,00018億8401万+40.25%-1.89
06/26257289237262+23.58%11,015,00022億1350万+71.24%-2.22
06/25187212176212+30.86%6,733,00017億9107万+45.21%-1.79
06/24157166155162+5.88%1,340,00013億6865万+14.08%-1.37
06/23145155143153+7.75%587,00012億9261万+10.07%-1.29
06/20145145142142-1.39%81,00011億9968万+4.41%-1.2
06/19147148142144-1.37%220,00012億1658万+7.46%-1.22