株価チャート

2014/06/11～2014/11/04

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
202010/1, 株式併合 5→1
2014
11/04320325290295+5.36%668,60032億3625万+11.32%-2.96
10/31280290260280+3.7%392,72030億7169万+5.66%-2.81
10/30270280265270+3.85%341,34029億6199万+1.89%-2.71
10/29245270245260+8.33%528,24028億5229万-2.26%-2.61
10/28240245240240-2.04%79,76026億3288万-10.45%-2.41
10/27245250240245-2%95,80026億8773万-9.59%-2.46
10/242502552402500%93,14027億4258万-8.42%-2.51
10/232502552452500%74,84027億4258万-9.42%-2.51
10/22255260245250+2.04%97,98027億4258万-10.39%-2.51
10/21255265245245-2%124,40026億8773万-13.12%-2.46
10/20240260235250+6.38%169,34027億4258万-12.28%-2.51
10/17230240225235+2.17%112,76025億7803万-19.52%-2.36
10/16240240230230-4.17%96,46025億2318万-22.56%-2.31
10/15235250235240+2.13%178,04026億3288万-19.73%-2.41
10/14240245235235-6%111,48025億7803万-21.67%-2.36
10/10255260240250-1.96%191,22027億4258万-17.22%-2.51
10/09270275255255-5.56%266,24027億9744万-15.84%-2.56
10/08270275265270-1.82%157,78029億6199万-10.6%-2.71
10/07285290275275-3.51%138,72030億1684万-8.33%-2.76
10/06285290280285+1.79%171,00031億2655万-4.04%-2.86
10/032802952702800%367,82030億7169万-5.08%-2.81
10/02295295275280-8.2%563,84030億7169万-4.11%-2.81
10/01320335305305-3.17%765,36033億4595万+5.17%-3.06
09/30315325310315-3.08%335,86034億5566万+9.76%-3.16
09/29305325295325+6.56%723,34035億6536万+14.44%-3.26
09/26285315280305+5.17%344,90033億4595万+8.93%-3.06
09/25295300280290-1.69%237,50031億8140万+4.69%-2.91
09/24300305295295-3.28%169,98032億3625万+7.66%-2.96
09/22310315300305-1.61%221,54033億4595万+12.13%-3.06
09/19305325295310+1.64%618,24034億81万+15.67%-3.11
09/18325325305305-4.69%381,62033億4595万+15.09%-3.06
09/17330340310320+3.23%1,800,22035億1051万+22.14%-3.21
09/16315320305310-4.62%968,02034億81万+20.16%-3.11
09/12330365310325-2.99%1,893,88035億6536万+27.45%-3.26
09/11420425335335-18.29%4,849,16036億7506万+34%-3.37
09/10400485375410+9.33%14,765,96044億9784万+66.67%-4.12
09/09275405275375+36.36%7,830,24041億1388万+56.9%-3.77
09/08285295270275+3.77%369,98030億1684万+18.03%-2.76
09/05280305265265-3.64%941,82029億714万+14.72%-2.66
09/04305335260275-5.17%2,707,00030億1684万+19.57%-2.76
09/03230345225290+28.89%3,662,22031億8140万+27.19%-2.91
09/02215235210225+4.65%207,00024億6833万-0.44%-2.26
09/012152202152150%47,92023億5862万-5.29%-2.16
08/292152202102150%32,82023億5862万-5.7%-2.16
08/28220220215215-2.27%17,36023億5862万-6.11%-2.16
08/27225230210220-2.22%148,48024億1347万-4.35%-2.21
08/26230230220225-2.17%85,92024億6833万-2.6%-2.26
08/252252302252300%8,32025億2318万-0.43%-2.31
08/222302352252300%48,00025億2318万-0.86%-2.31
08/21225235225230+2.22%71,58025億2318万-0.86%-2.31
08/20225230225225-2.17%11,44024億6833万-3.02%-2.26
08/192302352252300%34,98025億2318万-1.29%-2.31
08/18225235225230+2.22%50,32025億2318万-1.71%-2.31
08/152252252202250%27,38024億6833万-3.85%-2.26
08/142252302252250%9,34024億6833万-4.26%-2.26
08/132252302252250%6,36024億6833万-4.66%-2.26
08/122202252152250%42,16024億6833万-5.06%-2.26
08/11220225220225+2.27%39,66024億6833万-5.46%-2.26
08/08225230220220-2.22%53,94024億1347万-7.95%-2.21
08/07230230220225-2.17%45,74024億6833万-6.25%-2.26
08/062302352252300%33,64025億2318万-4.56%-2.31
08/052302352252300%19,82025億2318万-4.56%-2.31
08/042302352252300%39,42025億2318万-4.96%-2.31
08/01230235230230-2.13%27,40025億2318万-4.96%-2.31
07/31235240230235-2.08%52,48025億7803万-3.29%-2.36
07/30235240230240-2.04%95,00026億3288万-1.23%-2.41
07/29240245240245+2.08%14,14026億8773万+0.82%-2.46
07/282402402352400%15,92026億3288万-1.23%-2.41
07/252402452352400%16,12026億3288万-1.23%-2.41
07/242402402352400%9,06026億3288万-1.23%-2.41
07/232402452352400%26,76026億3288万-1.64%-2.41
07/22240245235240+2.13%14,14026億3288万-1.64%-2.41
07/18240240235235-2.08%16,34025億7803万-3.69%-2.36
07/172452452402400%11,78026億3288万-2.04%-2.41
07/162452452402400%30,14026億3288万-2.04%-2.41
07/15245245240240-2.04%6,70026億3288万-2.04%-2.41
07/14245245240245+2.08%15,60026億8773万0%-2.46
07/11245245235240-2.04%45,40026億3288万-2.04%-2.41
07/102452452402450%45,10026億8773万0%-2.46
07/09255255245245-3.92%99,70026億8773万0%-2.46
07/08255255250255+2%33,26027億9744万+4.08%-2.56
07/072502552452500%59,82027億4258万+2.46%-2.51
07/04245250245250+2.04%12,46027億4258万+2.88%-2.51
07/032452502402450%23,86026億8773万+0.82%-2.46
07/022502502452450%25,20026億8773万+1.24%-2.46
07/01250250245245-2%20,64026億8773万+1.24%-2.46
06/30235250235250+6.38%50,22027億4258万+3.73%-2.51
06/27240245235235-2.08%53,78025億7803万-2.08%-2.36
06/26250250240240-2.04%44,56026億3288万0%-2.41
06/25245250240245+2.08%59,50026億8773万+2.51%-2.46
06/242402452402400%33,38026億3288万+0.84%-2.41
06/23245250240240-2.04%42,18026億3288万+1.27%-2.41
06/20250250245245-2%27,42026億8773万+3.81%-2.46
06/19245250240250+2.04%21,60027億4258万+5.93%-2.51
06/18245245245245-2%15,28026億8773万+3.81%-2.46
06/17240250240250+4.17%32,18027億4258万+5.93%-2.51
06/16250250240240-4%49,40026億3288万+1.69%-2.41
06/13250250240250+2.04%33,56027億4258万+5.49%-2.51
06/122452502402450%35,84026億8773万+3.38%-2.46
06/11240245235245+2.08%38,80026億8773万+2.94%-2.46