株価チャート

2014/06/10～2014/10/31

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
10/31761761711750-1.45%26,50012億9900万-25.89%1.050.85
10/30770773733761-3.3%49,30013億1805万-27.39%1.060.86
10/29807839786787-1.87%33,30013億6308万-28.19%1.10.89
10/28798820788802-1.35%24,90013億8906万-28.9%1.120.91
10/27832832795813-2.05%35,20014億811万-29.12%1.130.92
10/24848890830830-2.35%46,90014億3756万-28.94%1.160.94
10/23875882850850-4.49%62,20014億7220万-29.17%1.190.96
10/22838900835890+8.14%75,80015億4148万-27.05%1.241.01
10/21870881820823-7.53%43,30014億2543万-32.87%1.150.93
10/20899899867890+2.06%44,00015億4148万-27.58%1.241.01
10/17910910866872-2.02%35,60015億1030万-28.93%1.220.99
10/16895916840890-6.61%70,70015億4148万-27.35%1.241.01
10/15972983910953+0.11%35,10016億5059万-22.01%1.331.08
10/14937991902952-3.05%92,30016億4886万-21.71%1.331.08
10/101,0011,010960982-1.8%68,30017億82万-18.71%1.371.11
10/091,0481,0569831,000-6.8%97,10017億3200万-16.81%1.391.13
10/081,0821,0891,0411,073-4.03%77,40018億5843万-10.21%1.51.21
10/071,1761,1841,1101,118-6.44%74,50019億3637万-5.49%1.561.27
10/061,1951,2231,1571,195-0.91%60,70020億6974万+2.31%1.671.35
10/031,2001,2421,1601,206+0.08%57,60020億8879万+4.87%1.681.37
10/021,2321,3291,1681,205-1.79%175,80020億8706万+6.45%1.681.36
10/011,3181,3451,2181,227-11.54%102,70021億2516万+10.24%1.711.39
09/301,4601,4681,3031,387-4.21%128,40024億228万+26.78%1.931.57
09/291,5171,5201,3831,448-9.33%160,70025億793万+35.33%2.021.64
09/261,5651,8201,5251,597-2.92%337,50027億6600万+53.56%2.231.81
09/252,0222,0491,6001,645-16.62%451,40028億4914万+64.01%2.291.86
09/241,8531,9731,7331,973+25.43%1,134,00034億1723万+104.46%2.752.23
09/221,5731,5731,5731,573+23.57%42,70027億2443万+72.29%2.191.78
09/191,2911,4231,2401,273-5.63%222,20022億483万+44.99%1.771.44
09/181,4801,5401,2601,349-17.74%390,20023億3646万+57.59%1.881.53
09/171,6401,6401,5641,640+22.39%334,20028億4048万+97.59%2.291.86
09/161,3401,3401,3401,340+28.85%31,30023億2088万+69.19%1.871.52
09/121,0401,0401,0401,040+16.85%7,30018億128万+35.42%1.451.18
09/11861929830890+4.71%86,70015億4148万+18.04%1.241.01
09/10795852778850+4.94%41,30014億7220万+13.79%1.190.96
09/09811811777810-0.25%13,20014億292万+9.16%1.130.92
09/08824824779812-0.73%28,50014億638万+9.73%1.130.92
09/05742820736818+8.06%31,00014億1677万+10.54%1.140.93
09/04833833756757-7.68%39,20013億1112万+2.71%1.060.86
09/03849880795820-1.68%52,10014億2024万+11.26%1.140.93
09/02768835768834+9.31%62,40014億4448万+13.78%1.160.94
09/01773810755763+1.73%34,40013億2151万+4.23%1.060.86
08/29754764730750+1.49%27,30012億9900万+2.04%1.050.85
08/28737760732739-1.73%17,30012億7994万+0.82%1.030.84
08/27744770716752+0.8%29,70013億246万+2.59%1.050.85
08/26755760741746-0.93%24,40012億9207万+1.63%1.040.84
08/25756768723753-4.2%86,90013億419万+2.73%1.050.85
08/22720786720786+14.58%101,30013億6135万+7.52%1.10.89
08/21699699686686+0.88%5,70011億8815万-5.64%0.960.78
08/20676702672680-0.15%18,00011億7776万-6.59%0.950.77
08/19700700676681-1.59%6,30011億7949万-6.71%0.950.77
08/18700702685692-1.14%9,30011億9854万-5.59%0.960.78
08/15707707690700-1.27%8,70012億1240万-5.02%0.980.79
08/14715715690709+2.75%11,30012億2798万-5.47%0.990.8
08/13689700680690-2.4%11,70011億9508万-8.73%0.960.78
08/12715726703707-3.02%12,60012億2452万-6.61%0.990.8
08/11696730696729+6.58%14,30012億6262万-3.19%1.020.83
08/08710714675684-5%32,90011億8468万-8.19%0.950.77
08/07730748710720-1.23%17,60012億4704万-2.17%10.81
08/06745758710729-3.44%42,80012億6262万+0.41%1.020.83
08/05813829755755-7.13%59,30013億766万+5.59%1.050.85
08/04765831761813+6.83%83,90014億811万+15.65%1.130.92
08/01770845755761+1.87%139,50013億1805万+10.45%1.060.86
07/31734849729747+2.33%154,70012億9380万+10.5%1.040.85
07/30787789730730-7.24%69,60012億6436万+9.94%1.020.83
07/29823875781787-7.74%172,50013億6308万+20.34%1.10.89
07/28718853703853+21.34%279,10014億7739万+33.07%1.190.97
07/25728736700703-5%74,60012億1759万+12.48%0.980.8
07/24870900735740-5.13%183,80012億8168万+19.94%1.030.84
07/23720860720780+9.86%372,70013億5096万+29.14%1.090.88
07/22685710667710+1.43%47,80012億2972万+20.34%0.990.8
07/18682749666700+2.79%129,40012億1240万+20.69%0.980.79
07/17709711680681-4.08%53,80011億7949万+20.32%0.950.77
07/16730803700710-2.74%148,20012億2972万+28.16%0.990.8
07/15745746711730-3.05%87,10012億6436万+35.44%1.020.83
07/14785860749753-5.88%189,40013億419万+43.7%1.050.85
07/11808999795800-21.41%700,30013億8560万+57.79%1.120.91
07/101,0181,0181,0181,018+17.28%20,60017億6317万+108.61%1.421.15
07/09868868853868+20.89%88,00015億337万+88.7%1.210.98
07/08663718661718+16.18%158,70012億4357万+63.55%10.81
07/07608618543618+19.31%332,10010億7037万+46.1%0.860.7
07/04460518460518+11.64%27,0008億9717万+26.03%0.720.59
07/03460465455464+1.09%4,4008億364万+15.14%0.650.53
07/024594614514590%4,3007億9498万+15.62%0.640.52
07/014754754594590%3,4007億9498万+17.09%0.640.52
06/30454471447459+0.44%10,0007億9498万+18.91%0.640.52
06/27458465439457+2.93%9,6007億9152万+19.95%0.640.52
06/26451456430444-1.55%12,4007億6900万+18.4%0.620.5
06/25465465451451-3.01%3,3007億8113万+21.89%0.630.51
06/24449465445465+1.75%11,4008億538万+27.75%0.650.53
06/23469485440457-2.35%14,6007億9152万+27.65%0.640.52
06/20474487451468-6.4%42,5008億1057万+32.95%0.650.53
06/19423500423500+19.05%66,0008億6600万+44.51%0.70.57
06/18422453418420-0.47%52,4007億2744万+23.89%0.590.48
06/17516524414422-6.22%280,3007億3090万+26.35%0.590.48
06/16402450402450+21.62%98,1007億7940万+36.36%0.630.51
06/13370390368370+1.65%62,3006億4084万+14.2%0.520.42
06/12346364340364+2.54%16,1006億3044万+13.4%0.510.41
06/11340355335355+4.41%9,1006億1486万+11.29%0.490.4
06/10339350329340+1.49%10,8005億8888万+6.92%0.470.38