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
09/30125169125143+19.17%6,018,10017億4877万+18.18%-3.39
09/291211221201200%30,70014億6750万0%-2.84
09/26119121119120-4%52,80014億6750万0%-2.84
09/25125126123125+0.81%68,60015億2865万+4.17%-2.96
09/24122124122124+1.64%87,60015億1642万+4.2%-2.94
09/22120123119122+1.67%53,30014億9196万+2.52%-2.89
09/19120120119120+0.84%12,90014億6750万+0.84%-2.84
09/18120121118119-0.83%27,80014億5527万0%-2.82
09/17120121119120+0.84%14,40014億6750万+0.84%-2.84
09/16121121119119-0.83%24,70014億5527万0%-2.82
09/121211211191200%17,80014億6750万+1.69%-2.84
09/111201211191200%26,70014億6750万+1.69%-2.84
09/10119120119120+1.69%16,90014億6750万+1.69%-2.84
09/09120120118118-1.67%29,40014億4304万0%-2.79
09/081201211191200%13,70014億6750万+1.69%-2.84
09/05118120117120+1.69%19,40014億6750万+1.69%-2.84
09/04120121118118-2.48%27,80014億4304万0%-2.79
09/03122122119121-0.82%33,40014億7973万+2.54%-2.87
09/02122122120122+0.83%18,70014億9196万+3.39%-2.89
09/01120122119121+1.68%36,70014億7973万+2.54%-2.87
08/29118119118119+0.85%12,20014億5527万+0.85%-2.82
08/281201201181180%23,30014億4304万-0.84%-2.79
08/27118120118118-0.84%26,30014億4304万-0.84%-2.79
08/26118120117119+1.71%48,00014億5527万0%-2.82
08/251181191171170%22,00014億3081万-2.5%-2.77
08/22116120116117+0.86%43,90014億3081万-2.5%-2.77
08/21117117115116-0.85%27,30014億1858万-4.13%-2.75
08/20118118116117-0.85%15,50014億3081万-4.1%-2.77
08/19117118116118+0.85%12,20014億4304万-4.07%-2.79
08/18118118116117-0.85%12,80014億3081万-5.65%-2.77
08/151181181171180%15,20014億4304万-6.35%-2.79
08/14119119117118+1.72%16,10014億4304万-7.09%-2.79
08/131161171151160%48,10014億1858万-9.38%-2.75
08/121191201151160%33,00014億1858万-10.08%-2.75
08/11117119115116-0.85%58,10014億1858万-10.77%-2.75
08/08119120116117-1.68%68,50014億3081万-10.69%-2.77
08/07123123119119-1.65%26,60014億5527万-9.85%-2.82
08/06121121118121+1.68%49,20014億7973万-9.02%-2.87
08/05120122119119-0.83%35,30014億5527万-11.19%-2.82
08/04118120118120+1.69%29,30014億6750万-10.45%-2.84
08/01119120118118-2.48%77,70014億4304万-12.59%-2.79
07/311211231191210%67,60014億7973万-11.03%-2.87
07/301221221191210%98,40014億7973万-11.68%-2.87
07/29123123121121+0.83%69,60014億7973万-11.68%-2.87
07/28125126118120-4%378,50014億6750万-13.04%-2.84
07/25125127124125-1.57%103,00015億2865万-10.07%-2.96
07/24128129124127-0.78%263,10015億5310万-8.63%-3.01
07/23132133126128-0.78%329,10015億6533万-8.57%-3.03
07/22137146126129+1.57%1,248,90015億7756万-7.86%-3.05
07/18158188127127-11.81%2,345,50015億5310万-9.93%-3.01
07/17147147143144-1.37%4,00017億6100万+2.13%-3.41
07/16145147144146+0.69%1,40017億8546万+3.55%-3.46
07/15145147145145+1.4%5,40017億7323万+2.84%-3.43
07/141451471411430%8,40017億4877万+2.14%-3.39
07/11144144143143-1.38%3,40017億4877万+2.14%-3.39
07/101451471441450%3,50017億7323万+3.57%-3.43
07/09145148144145-0.68%9,60017億7323万+3.57%-3.43
07/081491491441460%8,50017億8546万+4.29%-3.46
07/07147148141146+0.69%23,00017億8546万+5.04%-3.46
07/04139164139145+4.32%209,30017億7323万+4.32%-3.43
07/031391401391390%3,50016億9985万0%-3.29
07/021391401381390%9,20016億9985万0%-3.29
07/01140140139139+0.72%7,80016億9985万0%-3.29
06/301381381371380%6,20016億8762万0%-3.27
06/27140140137138-1.43%14,80016億8762万0%-3.27
06/26139140138140+0.72%4,10017億1208万+1.45%-3.32
06/251391401381390%4,70016億9985万+0.72%-3.29
06/24138140138139+0.72%1,40016億9985万+0.72%-3.29
06/23140140138138-1.43%10,10016億8762万0%-3.27
06/20140140139140+0.72%1,60017億1208万+1.45%-3.32
06/19139141139139+0.72%4,50016億9985万+0.72%-3.29
06/18138140137138-1.43%2,80016億8762万0%-3.27
06/17138140138140+1.45%2,80017億1208万+1.45%-3.32
06/16137140137138-0.72%3,30016億8762万0%-3.27
06/13138139138139-0.71%3,40016億9985万+0.72%-3.29
06/12139140138140+1.45%5,40017億1208万+1.45%-3.32
06/111391391381380%1,50016億8762万0%-3.27
06/10139139138138-0.72%2,80016億8762万0%-3.27
06/09139139138139+0.72%6,30016億9985万+0.72%-3.29
06/06137138137138+0.73%3,50016億8762万0%-3.27
06/05139139137137-0.72%3,90016億7540万-0.72%-3.24
06/04140140136138-1.43%6,00016億8762万0%-3.27
06/03139140139140+1.45%2,70017億1208万+1.45%-3.32
06/021381391371380%1,90016億8762万0%-3.27
05/301381391371380%90016億8762万0%-3.27
05/29136139136138+0.73%6,70016億8762万-0.72%-3.27
05/28137138136137+0.74%1,50016億7540万-1.44%-3.24
05/27136138135136-2.16%3,50016億6317万-2.16%-3.22
05/26136139135139+2.21%12,30016億9985万0%-3.29
05/231361371351360%4,40016億6317万-2.16%-3.22
05/22135136133136+0.74%6,60016億6317万-2.16%-3.22
05/211361361341350%6,50016億5094万-3.57%-3.2
05/20136137135135-0.74%8,00016億5094万-3.57%-3.2
05/191351381351360%3,10016億6317万-2.86%-3.22
05/16137138136136-1.45%6,30016億6317万-2.86%-3.22
05/15137139137138+0.73%4,70016億8762万-1.43%-3.27
05/14140140135137-2.84%16,60016億7540万-2.14%-3.24
05/13142142139141+0.71%6,10017億2431万0%-3.34
05/12142142140140-1.41%6,90017億1208万-0.71%-3.32
05/09140143139142+1.43%5,60017億3654万+0.71%-3.36