株価チャート

2014/03/17～2014/09/29

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
20184/1, 株式併合 10→1
2014
09/292,9802,9802,9802,980+0.68%50011億9796万+1.43%13.250.4
09/242,9602,9602,9602,960-2.63%10011億8992万+0.82%13.160.4
09/192,9703,0402,9703,040-0.33%20012億2208万+3.4%13.520.41
09/182,9703,0502,9703,050+4.45%60012億2610万+3.64%13.560.41
09/162,9302,9602,9202,920-0.34%90011億7384万-0.75%12.980.39
09/122,9402,9502,9002,930-1.35%70011億7786万-0.51%13.030.39
09/102,9502,9702,9502,970-1.66%50011億9394万+0.68%13.210.4
09/092,9803,2102,9803,020+2.37%2,00012億1404万+2.41%13.430.4
09/052,9402,9502,9402,950-0.67%20011億8590万+0.14%13.120.4
09/042,9902,9902,9502,970-0.67%60011億9394万+0.88%13.210.4
09/032,9803,0502,9502,990+2.4%2,20012億198万+1.6%13.30.4
09/022,9202,9202,9202,9200%10011億7384万-0.85%12.980.39
08/292,9402,9402,9102,920-0.68%50011億7384万-0.98%12.980.39
08/282,9802,9802,9402,940-1.67%20011億8188万-0.41%13.070.39
08/262,9502,9902,9502,990+3.82%30012億198万+1.18%13.30.4
08/222,9002,9202,8802,880+0.35%50011億5776万-2.47%12.810.39
08/212,9302,9702,8102,870-2.05%2,50011億5374万-3.01%12.760.38
08/192,9002,9302,9002,930+0.69%30011億7786万-1.11%13.030.39
08/182,8702,9102,8702,910+2.11%20011億6982万-1.92%12.940.39
08/152,9202,9202,8502,850-2.4%30011億4570万-4.17%12.670.38
08/132,9202,9202,9202,920+2.46%10011億7384万-2.14%12.980.39
08/122,8502,8502,8502,850+0.35%10011億4570万-4.75%12.670.38
08/112,8402,8402,8402,840-1.05%10011億4168万-5.4%12.630.38
08/082,8902,9002,8702,870-3.37%70011億5374万-4.75%12.760.38
08/072,9503,0302,9502,970+0.68%80011億9394万-1.66%13.210.4
08/062,9802,9802,8702,950-3.59%2,00011億8590万-2.45%13.120.4
08/053,1003,1002,9803,060-1.29%90012億3012万+1.06%13.610.41
07/303,1003,1003,1003,100+2.65%10012億4620万+2.34%13.780.42
07/292,9503,0202,9403,020+0.67%30012億1404万-0.46%13.430.4
07/282,9703,0002,9703,000-1.64%60012億600万-1.22%13.340.4
07/253,0003,0503,0003,050+3.39%60012億2610万+0.69%13.560.41
07/242,9402,9502,9402,950+0.34%40011億8590万-2.09%13.120.4
07/232,9402,9402,9402,940+0.68%10011億8188万-2.07%13.070.39
07/222,9202,9202,9202,920-0.34%10011億7384万-2.41%12.980.39
07/182,9702,9702,9302,930-3.93%80011億7786万-1.81%13.030.39
07/173,0503,0503,0503,050+0.99%20012億2610万+2.49%13.560.41
07/163,0003,0303,0003,020+0.67%40012億1404万+2.03%13.430.4
07/153,0003,0003,0003,0000%10012億600万+1.73%13.340.4
07/112,9003,0002,9003,000+2.04%40012億600万+2.18%13.340.4
07/102,9903,0202,9402,940-3.29%90011億8188万+0.68%13.070.39
07/093,0403,0502,9603,040+2.7%60012億2208万+4.5%13.520.41
07/083,0203,0202,9602,960-2.31%40011億8992万+2.21%13.160.4
07/073,0403,0403,0303,030-2.26%30012億1806万+4.99%13.470.41
07/023,1003,1003,1003,1000%20012億4620万+7.98%13.780.42
07/013,1003,1003,0803,1000%60012億4620万+8.85%13.780.42
06/273,1203,1203,1003,100-0.64%20012億4620万+9.58%13.780.42
06/263,1403,1603,1203,120+0.65%60012億5424万+11.19%13.870.42
06/253,1203,2003,1003,100+1.31%1,40012億4620万+11.35%13.780.42
06/243,0503,0603,0503,0600%30012億3012万+10.55%13.610.41
06/233,1203,1203,0603,0600%90012億3012万+11.15%13.610.41
06/203,0603,0603,0603,060-0.33%20012億3012万+11.84%13.610.41
06/193,2603,2703,0403,070-4.66%3,20012億3414万+12.83%13.650.41
06/183,1803,4503,1003,220+3.54%6,00012億9444万+18.95%14.320.43
06/172,7803,2002,7503,110+11.47%4,10012億5022万+15.74%13.830.42
06/162,7202,8102,7202,790+4.89%1,50011億2158万+4.3%12.410.37
06/132,6602,6602,6602,660-0.75%10010億6932万-0.49%11.830.36
06/122,6702,6802,6702,6800%20010億7736万+0.15%11.920.36
06/112,6702,6802,6502,680-1.47%60010億7736万0%11.920.36
06/102,7202,7202,7202,7200%20010億9344万+1.19%12.090.36
06/092,6702,7202,6702,720+1.87%20010億9344万+0.85%12.090.36
06/062,7202,7202,6602,670-2.55%40010億7334万-1.26%11.870.36
06/042,6602,7402,6602,740+3.01%60011億148万+0.81%12.180.37
06/032,6102,7202,6102,660+1.92%60010億6932万-2.39%11.830.36
06/022,6502,6502,6102,610-2.25%70010億4922万-4.54%11.610.35
05/282,7102,7302,6302,670-1.48%1,10010億7334万-2.63%11.870.36
05/272,6502,7102,6502,7100%40010億8942万-1.45%12.050.36
05/262,6802,7102,6502,710+2.26%30010億8942万-1.85%12.050.36
05/232,5902,6502,5902,650+4.33%30010億6530万-4.3%11.780.35
05/222,6002,6002,5402,540-3.05%40010億2108万-8.7%11.290.34
05/202,6202,6202,6202,620+4.38%20010億5324万-6.36%11.650.35
05/192,5102,5102,5102,510-2.33%20010億902万-10.55%11.160.34
05/162,6202,6202,5702,570-4.81%60010億3314万-8.87%11.430.34
05/152,7002,7002,7002,7000%10010億8540万-4.69%12.010.36
05/142,7002,7002,7002,700+3.05%20010億8540万-4.93%12.010.36
05/132,6502,6502,6202,620-2.96%1,00010億5324万-8.23%11.650.35
05/122,7502,7502,7002,700-0.74%20010億8540万-5.79%12.010.36
05/082,7202,7202,7202,7200%20010億9344万-5.42%12.090.36
05/072,7202,7202,7202,720-2.86%10010億9344万-5.82%12.090.36
05/022,7502,8202,7502,800+2.19%60011億2560万-3.48%12.450.37
05/012,8202,8302,7402,740-0.36%30011億148万-5.81%12.180.37
04/302,7502,7502,7502,750-1.08%10011億550万-5.73%12.230.37
04/252,8002,8002,7302,780-3.47%1,10011億1756万-5.09%12.360.37
04/242,8802,8802,8802,880-2.04%10011億5776万-1.97%12.810.39
04/212,9402,9402,9402,940+1.38%20011億8188万+0.03%13.070.39
04/182,9202,9202,9002,900-3.33%20011億6580万-1.36%12.90.39
04/172,9203,0002,9203,000+2.74%20012億600万+1.97%13.340.4
04/162,9602,9602,8702,920+1.39%30011億7384万-0.71%12.980.39
04/152,8902,8902,8002,880+2.13%50011億5776万-2.24%12.810.39
04/102,8402,9302,8002,820-2.08%1,10011億3364万-4.57%12.540.38
04/092,8502,8802,8002,880-3.03%40011億5776万-2.87%12.810.39
04/072,9702,9702,9702,970+2.06%10011億9394万-0.1%13.210.4
04/032,9102,9102,9102,910-2.68%10011億6982万-2.41%12.940.39
04/012,9902,9902,9902,990+2.4%10012億198万+0.07%13.30.4
03/312,8502,9202,8402,920+2.82%40011億7384万-2.37%12.980.39
03/282,8302,8402,8302,8400%20011億4168万-4.89%12.630.38
03/272,7902,8402,7902,840-2.07%30011億4168万-4.95%12.630.38
03/252,8302,9002,8302,900+0.69%20011億6580万-3.24%12.90.39
03/242,8302,8802,7802,880-6.49%30011億5776万-4.16%12.810.39
03/193,0603,0803,0003,080+6.21%30012億3816万+1.85%13.70.41
03/172,9002,9002,9002,900-1.02%10011億6580万-4.2%12.90.39