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
201711/1, 株式分割 1→2
2014
10/31796811796809+1.63%84,000120億4470万+1.32%8.450.73
10/30793796790796+0.19%27,000118億5104万-0.31%8.310.72
10/29793796792794+0.06%81,200118億2869万-0.5%8.30.72
10/28801802793794-1.24%161,800118億2124万-0.56%8.290.72
10/27797809793804+2.95%97,800119億7022万+0.69%8.40.73
10/24787789780781-0.64%34,400116億2757万-2.07%8.160.71
10/23792792785786-0.82%29,200117億206万-1.57%8.210.71
10/22788792783792+1.15%31,800117億9889万-0.75%8.280.72
10/21785788779783-0.82%30,000116億6482万-2%8.180.71
10/20787792778790+2.93%29,400117億6165万-1.19%8.250.72
10/17778787766767-1.86%31,600114億2645万-4.01%8.020.7
10/16778793778782-1.94%33,600116億4247万-2.31%8.170.71
10/15801801793797+0.25%23,600118億7338万-0.38%8.330.72
10/14780799773795+1.15%61,800118億4359万-0.75%8.310.72
10/10786793785786-1.75%37,800117億951万-1.87%8.210.71
10/09814818797800-1.72%57,800119億1808万-0.12%8.360.72
10/08815825813814-1.09%36,800121億2664万+1.62%8.510.74
10/07824829821823+0.06%49,200122億6072万+2.75%8.60.75
10/06811824811823+1.42%26,400122億5327万+2.81%8.60.75
10/03799812798811+1%29,600120億8195万+1.5%8.480.73
10/02805813795803-1.41%106,600119億6277万+0.63%8.390.73
10/01808830806815+1.05%139,200121億3409万+2.2%8.510.74
09/30804807802806+0.37%42,400120億746万+1.26%8.420.73
09/29804805800803+0.37%36,800119億6277万+1.01%8.390.73
09/26800804797800-0.06%24,400119億1808万+0.63%8.360.72
09/25800802797801+0.57%28,400119億2552万+0.82%8.370.73
09/247977997957960%38,600118億5848万+0.25%8.320.72
09/22795798794796+0.38%23,000118億5848万+0.38%8.320.72
09/19796797792793+0.13%28,600118億1379万+0.13%8.290.72
09/18793799792792-0.31%38,200117億9889万+0.13%8.280.72
09/17800800793795-0.63%33,400118億3614万+0.57%8.30.72
09/16800800797800+0.38%31,200119億1063万+1.33%8.350.72
09/12799799796797-0.13%43,600118億6593万+1.21%8.320.72
09/11792798787798+0.57%38,600118億8083万+1.46%8.330.72
09/10781794781793+1.34%43,000118億1379万+1.15%8.290.72
09/09794799782783-1.39%41,800116億5737万-0.06%8.180.71
09/08798804794794-1.31%19,000118億2124万+1.47%8.290.72
09/05798810797804+0.94%31,200119億7767万+2.94%8.40.73
09/04803803795797-0.69%36,000118億6593万+2.12%8.320.72
09/03805805799802+0.19%17,600119億4787万+2.82%8.380.73
09/02798801796801+0.44%38,400119億2552万+2.76%8.370.73
09/01795799793797+0.13%15,000118億7338万+2.44%8.330.72
08/29798802794796-0.13%44,600118億5848万+2.45%8.320.72
08/28793797791797+0.57%40,600118億7338万+2.57%8.330.72
08/27791794786793+0.25%22,600118億634万+2.26%8.280.72
08/26788797785791+0.7%49,600117億7655万+2.26%8.260.72
08/25785786777785-0.06%36,200116億9461万+1.68%8.20.71
08/22789789784786-0.25%18,400117億206万+1.88%8.210.71
08/21786790780788+0.13%44,600117億3186万+2.27%8.230.71
08/20783788780787+0.32%36,200117億1696万+2.28%8.220.71
08/19782785775784+0.26%40,200116億7971万+2.08%8.190.71
08/18774783774782+1.03%46,000116億4992万+1.82%8.170.71
08/15772775767774+0.78%28,400115億3074万+0.91%8.090.7
08/14769770764768+0.13%16,200114億4135万+0.13%8.030.7
08/13757768757767+0.52%18,800114億2645万-0.13%8.020.7
08/12763769762763-0.33%21,800113億6686万-0.65%7.970.69
08/11753773753766+2.2%35,000114億411万-0.46%80.69
08/08760760746749-1.38%34,800111億5830万-2.6%7.830.68
08/07759760753760-0.07%23,200113億1472万-1.36%7.940.69
08/06768768760760-0.98%23,600113億2217万-1.3%7.940.69
08/05779780766768-1.16%32,800114億3390万-0.45%8.020.7
08/04772778764777+0.45%64,200115億6798万+0.71%8.110.7
08/01770778769773-0.71%59,200115億1584万+0.52%8.080.7
07/317797797727790%51,000115億9778万+1.37%8.140.71
07/30783785771779-0.57%79,200115億9778万+1.5%8.140.71
07/29787787779783-0.32%36,800116億6482万+2.22%8.180.71
07/28779788771786+1.03%56,400117億206万+2.68%8.210.71
07/25761778759778+2.71%94,400115億8288万+1.77%8.130.7
07/24757761753757+0.6%34,600112億7748万-0.79%7.910.69
07/23758760753753-0.66%46,200112億1044万-1.38%7.860.68
07/22767767751758+0.07%75,800112億8493万-0.85%7.920.69
07/18752759750757+0.13%40,400112億7748万-1.05%7.910.69
07/17761768751756-0.53%50,800112億6258万-1.31%7.90.69
07/16764765760760-0.85%38,200113億2217万-0.91%7.940.69
07/15773773764767-0.84%51,200114億1901万-0.07%8.010.69
07/14772775766773+0.78%50,200115億1584万+0.91%8.080.7
07/11775775766767-2.04%89,200114億2645万+0.13%8.020.7
07/107847887717830%72,800116億6482万+2.09%8.180.71
07/09777786773783+0.51%53,000116億6482万+2.09%8.180.71
07/08774780768779+1.04%69,600116億523万+1.3%8.140.71
07/07769773763771+0.52%49,600114億8604万+0.13%8.060.7
07/04770773764767-0.39%53,200114億2645万-0.52%8.020.7
07/03770780767770-0.58%35,200114億7115万-0.13%8.050.7
07/02775783764775-0.19%86,200115億3819万+0.32%8.090.7
07/01748788748776+1.9%160,200115億6053万+0.65%8.110.7
06/30738779736762+4.67%338,800113億4452万-1.1%7.960.69
06/27748760720728-3.06%689,200108億3800万-5.52%7.60.66
06/26762762750751-0.66%79,800111億8064万-2.66%7.840.68
06/25764765756756-1.11%46,400112億5513万-1.88%7.90.68
06/24759768751764+1.39%92,400113億8176万-0.65%7.980.69
06/23751760749754+0.8%58,600112億2534万-1.76%7.870.68
06/20760760747748-1.58%49,000111億3595万-2.42%7.810.68
06/19762762754760-0.39%63,200113億1472万-0.72%7.940.69
06/18779779755763-2.24%83,000113億5942万-0.07%7.970.69
06/17767782767780+1.04%33,200116億2012万+2.63%8.150.71
06/16782782770772-1.34%65,200115億94万+2.12%8.070.7
06/13779790771783+0.19%106,600116億5737万+4.06%8.180.71
06/12760785759781+2.49%96,200116億3502万+4.55%8.160.71
06/11750765746762+1.13%129,200113億5197万+2.56%7.960.69
06/10755766740754-1.76%301,000112億2534万+1.82%7.870.68