株価チャート

2014/06/09~2014/10/30

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
201510/1, 株式併合 10→1
2014
10/301,6301,6401,5501,580-1.86%42,60055億3451万-1.37%10.80.44
10/291,6301,6601,6101,6100%12,50056億3960万+0.25%11.010.45
10/281,5901,6201,5901,610+1.26%12,00056億3960万+0.06%11.010.45
10/271,5801,6001,5601,590+2.58%9,40055億6954万-1.3%10.870.45
10/241,5801,5901,5401,5500%9,00054億2943万-4.02%10.60.44
10/231,5701,6001,5501,550-1.9%11,40054億2943万-4.32%10.60.44
10/221,5901,6001,5701,580-0.63%9,20055億3451万-2.71%10.80.44
10/211,6201,6201,5601,590-1.85%15,10055億6954万-2.33%10.870.45
10/201,5401,6201,5401,620+6.58%10,10056億7463万-0.86%11.080.45
10/171,5301,6101,5101,5200%19,80053億2434万-7.43%10.390.43
10/161,5301,5501,4801,520-3.8%23,10053億2434万-8.1%10.390.43
10/151,5401,5801,5401,580+2.6%9,10055億3451万-5.11%10.80.44
10/141,5401,5701,5001,540-1.91%22,70053億9440万-8%10.530.43
10/101,6301,6301,5601,570-3.09%21,10054億9948万-6.77%10.740.44
10/091,6701,6801,6201,620-3.57%14,90056億7463万-4.31%11.080.45
10/081,6101,6901,6101,680+3.07%37,20058億8480万-1.06%11.490.47
10/071,6401,6401,6101,630-1.21%8,40057億966万-4.34%11.150.46
10/061,5901,6501,5701,650+3.13%16,80057億7971万-3.51%11.280.46
10/031,5601,6001,5601,600+1.91%8,50056億457万-6.76%10.940.45
10/021,5901,5901,5501,570-3.68%17,70054億9948万-8.67%10.740.44
10/011,6701,6701,6301,630-2.4%16,30057億966万-5.67%11.150.46
09/301,6801,6801,6401,6700%9,80058億4977万-3.97%11.420.47
09/291,6701,6801,6501,670+0.6%10,70058億4977万-3.36%11.420.47
09/261,6501,6601,6301,660-0.6%7,10058億1474万-3.26%11.350.47
09/251,6801,6801,6501,670-0.6%13,00058億4977万-2%11.420.47
09/241,6701,6801,6601,680+0.6%7,70058億8480万-0.65%11.490.47
09/221,6601,6901,6501,6700%15,30058億4977万-0.48%11.420.47
09/191,6801,6801,6501,670-0.6%11,50058億4977万+0.24%11.420.47
09/181,6901,7001,6501,680+0.6%12,80058億8480万+1.63%11.490.47
09/171,6801,6901,6701,670+1.21%12,60058億4977万+1.95%11.420.47
09/161,6901,7001,6301,650-2.94%34,90057億7971万+1.54%11.280.46
09/121,7201,7301,7001,700-1.73%68,70059億5486万+5.39%11.630.48
09/111,8301,8301,7301,730-4.42%28,90060億5994万+8.19%11.830.49
09/101,8201,8201,8001,810-0.55%12,80063億4017万+14.27%12.380.51
09/091,8101,8301,8001,820+0.55%15,60063億7520万+16.15%12.450.51
09/081,8101,8401,8001,810+0.56%11,50063億4017万+16.77%12.380.51
09/051,8101,8301,7901,8000%11,20063億514万+17.26%12.310.51
09/041,7801,8001,7601,800+1.12%8,30063億514万+18.42%12.310.51
09/031,7701,7901,7601,780+1.14%14,40062億3508万+18.19%12.170.5
09/021,8101,8301,7601,760-2.76%31,00061億6503万+17.96%12.040.49
09/011,7601,8301,7601,810+1.12%17,30063億4017万+22.38%12.380.51
08/291,7801,8401,7301,790-0.56%22,40062億7011万+22.27%12.240.5
08/281,7001,8501,6601,800+7.14%40,70063億514万+23.97%12.310.51
08/271,7001,7201,6601,680-6.67%58,40058億8480万+16.75%11.490.47
08/262,0002,0001,7501,800-5.26%193,40063億514万+25.87%12.310.51
08/251,9001,9001,8401,900+35.71%289,70066億5543万+34.47%12.990.53
08/221,3801,4001,3701,400+2.19%4,50049億400万+0.65%9.570.39
08/211,3601,3801,3601,370+1.48%3,00047億9891万-1.51%9.370.38
08/201,3601,3601,3501,3500%70047億2886万-2.95%9.230.38
08/191,3601,3601,3501,350-0.74%1,10047億2886万-2.81%9.230.38
08/181,4201,4201,3601,360+0.74%80047億6388万-1.95%9.30.38
08/151,3501,3501,3501,3500%20047億2886万-2.53%9.230.38
08/141,3301,3501,3301,350+2.27%2,60047億2886万-2.46%9.230.38
08/131,3201,3301,3201,320-1.49%2,10046億2377万-4.56%9.030.37
08/121,3401,3401,3301,3400%2,80046億9383万-3.25%9.160.38
08/111,3501,3501,3101,340-0.74%2,30046億9383万-3.32%9.160.38
08/081,3401,3601,3401,350-0.74%1,20047億2886万-2.53%9.230.38
08/071,3701,3701,3501,360-2.16%2,10047億6388万-1.59%9.30.38
08/061,3801,3901,3301,3900%4,60048億6897万+0.72%9.510.39
08/051,4101,4201,3901,390-3.47%4,20048億6897万+1.02%9.510.39
08/041,4201,4401,4001,440+2.13%5,60050億4411万+4.88%9.850.4
08/011,4401,4401,4101,410-2.76%1,90049億3903万+3.15%9.640.4
07/311,4401,4701,4401,450+0.69%1,70050億7914万+6.38%9.920.41
07/301,4301,4501,4301,440+0.7%2,80050億4411万+6.35%9.850.4
07/291,4801,4801,4201,430-1.38%5,60050億908万+6.16%9.780.4
07/281,4601,4601,4001,450-1.36%3,70050億7914万+8.21%9.920.41
07/251,5101,5101,4701,470-1.34%3,60051億4920万+10.44%10.050.41
07/241,4501,5301,4501,490+3.47%20,20052億1926万+12.79%10.190.42
07/231,4201,4501,4001,440+3.6%9,70050億4411万+9.92%9.850.4
07/221,3601,4001,3601,390+2.96%2,70048億6897万+7.01%9.510.39
07/181,3801,3901,3301,350-2.88%8,90047億2886万+4.57%9.230.38
07/171,3901,5501,3901,390+1.46%89,10048億6897万+8.34%9.510.39
07/161,3101,4001,3101,370+4.58%8,20047億9891万+7.62%9.370.38
07/151,3101,3201,3101,310+0.77%1,40045億8874万+3.64%8.960.37
07/141,3001,3101,2901,3000%3,20045億5371万+3.42%8.890.36
07/111,3001,3001,3001,300-1.52%1,00045億5371万+4%8.890.36
07/101,3201,3701,3001,320-1.49%5,70046億2377万+6.28%9.030.37
07/091,3201,3601,3201,340-1.47%2,80046億9383万+8.5%9.160.38
07/081,3601,3801,3301,3600%7,70047億6388万+10.93%9.30.38
07/071,3101,3801,3101,360+3.03%8,90047億6388万+11.66%9.30.38
07/041,3001,3201,2801,320+2.33%2,70046億2377万+9.18%9.030.37
07/031,2901,2901,2801,290-0.77%2,30045億1868万+7.32%8.820.36
07/021,3001,3201,3001,300+0.78%4,50045億5371万+8.79%8.890.36
07/011,3201,3201,2901,290-2.27%3,70045億1868万+8.59%8.820.36
06/301,2901,3201,2901,320+2.33%2,10046億2377万+11.68%6.90.28
06/271,2901,3201,2801,290-0.77%5,10045億1868万+9.88%6.750.28
06/261,2801,3401,2701,300+4.84%23,60045億5371万+11.3%6.80.28
06/251,2701,2701,2301,240-0.8%1,30043億4354万+7.08%6.480.27
06/241,2501,2601,2301,2500%1,40043億7857万+8.51%6.540.27
06/231,2401,2601,2301,250+1.63%4,50043億7857万+9.27%6.540.27
06/201,2301,2501,2301,2300%3,80043億851万+8.18%6.430.26
06/191,2101,2301,2101,230+1.65%4,00043億851万+8.66%6.430.26
06/181,2001,2201,1901,210+3.42%1,30042億3845万+7.17%6.330.26
06/171,1901,2301,1701,170-0.85%2,20040億9834万+3.91%6.120.25
06/161,1501,2001,1501,180+2.61%4,30041億3337万+4.98%6.170.25
06/131,1401,1701,1401,150+0.88%2,40040億2828万+2.31%6.010.25
06/121,1501,1601,1401,140-0.87%2,20039億9325万+1.06%5.960.24
06/111,1401,1501,1201,150+0.88%2,50040億2828万+1.59%6.010.25
06/101,1501,1501,1201,140+1.79%3,50039億9325万+0.35%5.960.24
06/091,1201,1401,1201,120+1.82%3,00039億2320万-1.93%5.860.24