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
10/31865874864868+1.17%37,800183億6680万-4.82%10.070.57
10/30860861852858-0.81%38,900181億5520万-6.02%9.950.56
10/29887888865865-4.63%197,500183億332万-5.46%10.030.57
10/289029079029070%215,500191億9204万-0.98%10.520.6
10/27907914907907-0.87%74,800191億9204万-0.98%10.520.6
10/24919919912915-0.44%39,200193億6132万0%10.610.6
10/23915920915919-0.11%26,200194億4596万+0.44%10.660.6
10/22916921916920+0.55%18,700194億6712万+0.66%10.670.6
10/21920921915915-0.54%15,300193億6132万+0.22%10.610.6
10/20911920911920+1.1%17,400194億6712万+0.77%10.670.6
10/17911913910910-0.22%15,400192億5552万-0.22%10.550.6
10/16913916911912-0.65%14,700192億9784万0%10.580.6
10/15912920912918+0.88%9,900194億2480万+0.77%10.650.6
10/14910919906910-1.41%34,500192億5552万0%10.550.6
10/10926926918923-0.65%22,700195億3060万+1.43%10.70.61
10/09927930927929+0.22%12,600196億5756万+2.2%10.770.61
10/08924929922927-0.11%21,900196億1524万+2.09%10.750.61
10/07927928925928+0.11%18,800196億3640万+2.32%10.760.61
10/06922927918927+1.31%20,000196億1524万+2.32%10.750.61
10/03911915910915+0.99%18,900193億6132万+1.1%10.610.6
10/02901909901906-0.55%29,600191億7088万+0.22%10.510.59
10/01926929911911-2.15%49,800192億7668万+0.89%10.560.6
09/30933936925931-0.43%36,200196億9987万+3.22%10.80.61
09/29926935925935+1.85%33,400197億8451万+4%10.840.61
09/26903920899918+1.55%48,800194億2480万+2.34%10.650.6
09/25900904899904+0.56%18,100191億2856万+1.12%10.480.59
09/24898900896899+0.33%19,800190億2276万+0.78%10.420.59
09/22893900893896-0.33%18,400189億5928万+0.56%10.390.59
09/19900900894899+0.11%17,100190億2276万+1.12%10.420.59
09/18902904897898-0.44%15,300190億160万+1.24%10.410.59
09/179019038999020%12,600190億8624万+1.92%10.460.59
09/16901902899902+0.22%11,100190億8624万+2.15%10.460.59
09/12900900899900+0.11%6,800190億4392万+2.27%10.440.59
09/11902902899899-0.33%7,000190億2276万+2.39%10.420.59
09/10898902897902+0.45%9,000190億8624万+3.09%10.460.59
09/099009018988980%4,200190億160万+2.86%10.410.59
09/08899899896898+0.22%7,600190億160万+3.1%10.410.59
09/05900901895896-0.67%4,900189億5928万+3.11%10.390.59
09/04900902895902+0.22%6,300190億8624万+4.16%10.460.59
09/039049058829000%25,900190億4392万+4.17%10.440.59
09/02900902891900-0.11%13,100190億4392万+4.41%10.440.59
09/01900905893901-0.11%17,400190億6508万+4.77%10.450.59
08/29900907887902-0.33%24,900190億8624万+5.25%10.460.59
08/28910912905905-0.22%21,800191億4972万+5.85%10.490.59
08/27877907877907+3.54%26,400191億9204万+6.46%10.520.6
08/26876880875876-0.23%14,400185億3608万+3.06%10.160.57
08/25872880871878+1.04%14,700185億7840万+3.54%10.180.58
08/22864869864869+0.7%9,000183億8796万+2.6%10.080.57
08/21862865855863+0.35%13,600182億6100万+2.01%10.010.57
08/20859860857860+0.47%7,500181億9752万+1.65%9.970.56
08/19860860853856+0.12%11,400181億1288万+1.3%9.930.56
08/18852859852855+0.59%10,900180億9172万+1.3%9.910.56
08/15853853849850-0.23%5,300179億8592万+0.83%9.860.56
08/14848852848852+0.47%7,700180億2824万+1.19%9.880.56
08/13845848845848+0.24%4,200179億4360万+0.83%9.830.56
08/12845846844846+0.12%3,400179億128万+0.71%9.810.56
08/11841845839845+1.2%5,600178億8012万+0.72%9.80.55
08/08836838835835-0.36%6,500176億6852万-0.48%9.680.55
08/07839839837838-0.24%6,300177億3200万0%9.720.55
08/06844844839840-0.47%7,100177億7432万+0.36%9.740.55
08/05842844840844-0.12%3,700178億5896万+0.84%9.790.55
08/04844845840845+0.6%8,400178億8012万+1.08%9.80.55
08/01845845838840-0.12%16,200177億7432万+0.6%9.740.55
07/31846848840841-0.59%6,000177億9548万+0.96%9.750.55
07/308458498458460%8,200179億128万+1.68%9.810.56
07/29845846843846+0.12%8,000179億128万+1.81%9.810.56
07/28848848841845+0.6%11,600178億8012万+1.81%9.80.55
07/25839842839840-0.24%5,400177億7432万+1.33%9.740.55
07/24843843836842-0.12%11,200178億1664万+1.81%9.760.55
07/23843847842843+0.12%3,400178億3780万+2.06%9.780.55
07/22843847840842-0.36%9,500178億1664万+2.06%9.760.55
07/18840848838845-0.47%6,000178億8012万+2.55%9.80.55
07/17853853845849-0.24%6,500179億6476万+3.16%9.850.56
07/16844852840851+0.95%27,600180億708万+3.65%9.870.56
07/15840843839843+0.72%15,100178億3780万+2.93%9.780.55
07/14832837832837+1.09%16,000177億1084万+2.32%9.710.55
07/11828828825828+0.12%18,200175億2040万+1.35%9.60.54
07/10826828826827+0.24%8,700174億9924万+1.35%9.590.54
07/098268278248250%5,500174億5692万+1.23%9.570.54
07/088258278238250%6,700174億5692万+1.35%9.570.54
07/07827829821825+0.36%12,700174億5692万+1.35%9.570.54
07/048258258228220%7,900173億9344万+1.11%9.530.54
07/03824824821822+0.12%5,800173億9344万+1.23%9.530.54
07/02823823820821-0.24%13,700173億7228万+1.23%9.520.54
07/01820824820823+0.37%17,700174億1460万+1.48%9.540.54
06/30817820815820+0.61%14,400173億5112万+1.23%9.510.54
06/27815816813815+0.25%5,900172億4532万+0.74%9.450.53
06/26810815810813-0.12%18,300172億301万+0.62%9.430.53
06/25813815813814-0.12%8,600172億2416万+0.74%9.440.53
06/248148158128150%5,800172億4532万+0.99%9.450.53
06/23814815811815+0.37%7,600172億4532万+1.12%9.450.53
06/20811814811812-0.12%4,100171億8185万+0.87%9.420.53
06/198138138118130%3,400172億301万+0.99%9.430.53
06/18811813810813+0.12%4,200172億301万+1.12%9.430.53
06/178118128108120%2,700171億8185万+1.12%9.420.53
06/168108128098120%11,900171億8185万+1.25%9.420.53
06/138128128098120%4,900171億8185万+1.25%9.420.53
06/12811812810812+0.25%3,100171億8185万+1.37%9.420.53
06/11809810807810+0.37%7,200171億3953万+1.25%9.390.53
06/10810810807807-0.37%6,500170億7605万+0.88%9.360.53