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
20154/1, 株式分割 1→3
2014
09/30344346339341-1.45%879,600319億5916万-0.1%16.073.03
09/29346355343346+0.88%794,400324億2823万+1.67%16.33.07
09/26339347339343-1.44%816,600321億4679万+1.08%16.163.05
09/25353357346348-1.32%1,371,300326億1586万+2.86%16.43.09
09/24348356348352-0.47%789,600330億5365万+4.55%16.623.13
09/22345357340354+3.41%1,037,400332億1001万+5.36%16.73.15
09/19341351341342-0.1%787,200321億1552万+2.19%16.153.04
09/18345348342343-0.48%505,500321億4679万+2.59%16.163.05
09/17349350342344-1.24%513,600323億314万+3.4%16.243.06
09/16352353344349-1.13%792,300327億967万+5.02%16.453.1
09/12355356350353-0.47%637,800330億8492万+6.55%16.633.14
09/11364366352354-1.02%1,283,400332億4128万+7.37%16.713.15
09/10348359347358+3.07%1,302,000335億8526万+8.81%16.893.18
09/09345360345347+3.27%2,628,600325億8459万+5.89%16.383.09
09/08333337330336+2.13%459,000315億5264万+2.85%15.862.99
09/05334336329329-1.79%877,200308億9594万+0.71%15.532.93
09/04339339333335-1.08%1,289,100314億5882万+2.55%15.822.98
09/03342346334339-0.49%1,152,000318億281万+3.99%15.993.01
09/02332343328341+2.82%1,248,000319億5916万+4.82%16.073.03
09/01327334327331+0.71%734,400310億8357万+2.26%15.632.95
08/29328330320329-0.4%902,400308億6467万+1.86%15.522.93
08/28336336328330-1.1%982,800309億8975万+2.59%15.582.94
08/27327335326334+2.56%1,068,000313億3374万+4.05%15.752.97
08/26324328319326+0.83%818,400305億5196万+1.77%15.362.9
08/25319325318323+1.04%373,200303億179万+1.25%15.232.87
08/22322324318320-0.42%471,900299億8908万+0.21%15.082.84
08/21319322315321+1.05%681,900301億1416万+0.94%15.142.85
08/20325325317318-2.16%851,700298億145万-0.1%14.982.82
08/19329329322325-0.41%627,000304億5814万+2.1%15.312.89
08/18327332324326+1.24%688,200305億8323万+2.52%15.382.9
08/15317324315322+1.58%557,100302億797万+1.58%15.192.86
08/14322323314317-1.65%602,100297億3891万+0.32%14.952.82
08/13316324315322+1.47%492,300302億3925万+2%15.22.87
08/12324325315318-1.45%887,700298億145万+0.85%14.982.82
08/11326330321322+0.31%1,102,500302億3925万+2.33%15.22.87
08/08330333316321-5.21%1,545,300301億4543万+2.01%15.162.86
08/07333340326339+1.6%1,282,800318億281万+7.62%15.993.01
08/06321335320334+2.88%1,416,600313億247万+6.26%15.742.97
08/05329343323324-1.12%2,309,400304億2687万+3.62%15.32.88
08/04321329316328+2.71%1,051,200307億7086万+5.13%15.472.92
08/013133233133190%1,495,200299億5780万+2.68%15.062.84
07/31317329316319+3.46%3,020,100299億5780万+3.01%15.062.84
07/30310311307309-0.64%568,200289億5713万-0.43%14.562.74
07/29310311307311+0.54%492,300291億4475万+0.54%14.652.76
07/28307311306309+0.22%552,900289億8840万0%14.572.75
07/25309309305308+0.11%554,700289億2586万-0.22%14.542.74
07/24307311305308+0.22%589,800288億9458万-0.32%14.532.74
07/23311312307307-1.18%348,300288億3204万-0.54%14.52.73
07/22306311303311+1.52%907,500291億7602万+0.65%14.672.77
07/18303307298306-0.22%963,900287億3823万-0.54%14.452.72
07/17312313307307-1.5%571,200288億77万-0.32%14.482.73
07/16317318311312-2.5%792,600292億3857万+1.19%14.72.77
07/15323326317320+0.1%1,932,600299億8908万+4.13%15.082.84
07/14310323310319+4.59%1,627,500299億5780万+4.02%15.062.84
07/11304307302305+0.33%778,800286億4441万-0.22%14.42.71
07/10309309303304-1.08%644,100285億5060万-0.54%14.352.71
07/09311312305308-2.12%1,009,200288億6331万+0.54%14.512.74
07/08316318311314-0.84%703,800294億8874万+2.72%14.832.79
07/07317324313317-0.11%1,391,400297億3891万+3.59%14.952.82
07/04323323317317-0.73%996,900297億7018万+4.04%14.972.82
07/03320321314320+1.05%1,510,200299億8908万+4.47%15.082.84
07/02313320313316+1.82%2,123,400296億7636万+3.38%14.922.81
07/01305313305311+2.53%2,939,100291億4475万+1.53%14.652.76
06/30300303296303+1.79%1,049,400284億915万-1.3%14.282.69
06/27301302286298-1.43%1,444,200279億910万-3.35%14.032.65
06/263023033003020%878,400274億9999万-2.27%13.832.61
06/25301303300302+0.22%1,222,500274億9999万-2.27%13.832.61
06/24302303300301-0.66%839,100274億3929万-2.8%13.82.6
06/23306308303303-0.44%1,196,400276億2141万-2.15%13.892.62
06/20307307302305-0.76%1,526,100277億4282万-2.04%13.952.63
06/19306313305307+0.88%1,978,200279億5529万-1.6%14.052.65
06/18301305300304+1.11%2,088,900277億1247万-3.08%13.932.63
06/17299301298301+0.56%5,035,800274億893万-4.44%13.782.6
06/16300304299299-0.33%2,022,900233億9577万-5.27%11.762.22
06/13300302299300-0.33%1,245,000234億7393万-5.56%11.82.22
06/12302304300301-1.2%1,417,800235億5209万-5.54%11.842.23
06/11300310299305+1.67%2,603,700238億3867万-4.98%11.992.26
06/10302305300300-1.96%4,427,400234億4788万-6.83%11.792.22
06/09306313302306-0.22%3,450,300239億1683万-5.56%12.022.27
06/06308311305307-0.22%1,055,100239億6894万-5.93%12.052.27
06/05308311306307+0.22%901,200240億2105万-6.01%12.082.28
06/04307309304307+1.66%1,244,400239億6894万-6.5%12.052.27
06/03301307300302+0.33%1,874,700235億7814万-8.31%11.852.23
06/02311312300301-8.98%3,629,400234億9998万-8.89%11.812.23
05/30327331324330+1.23%346,200258億1872万-0.5%12.982.45
05/29323331322326-0.2%321,600255億608万-1.71%12.822.42
05/28326331323327+1.13%381,900255億5818万-1.51%12.852.42
05/27325332323323-1.42%387,900252億7160万-2.9%12.712.4
05/26323329321328+2.71%342,300256億3634万-1.8%12.892.43
05/23325328318319-0.42%379,200249億5896万-4.68%12.552.37
05/22316325315321+3.22%439,200250億6317万-4.28%12.62.38
05/21317317308311-2.41%304,800242億8158万-7.26%12.212.3
05/20319322316318+0.21%288,600248億8080万-4.98%12.512.36
05/19333334312318-4.51%449,100248億2869万-5.46%12.482.35
05/16336340331333-3.48%368,100260億109万-1.29%13.072.46
05/15335345331345+0.88%386,400269億3900万+2.27%13.542.55
05/14337348335342+1.69%302,100267億453万+1.08%13.432.53
05/13336340330336+1.51%353,100262億6162万-0.88%13.22.49
05/12342344331331-3.31%411,000258億7082万-2.36%13.012.45
05/09339348334342+0.69%332,100267億5663万+0.39%13.452.54