株価チャート

2014/05/23～2014/10/15

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
202310/1, 株式併合 5→1
2014
10/151,3001,3001,2901,295-0.77%4,000101億8516万-4.43%16.760.58
10/141,2901,3151,2901,3050%3,800102億6381万-3.83%16.890.59
10/101,3051,3301,2801,305-2.97%9,600102億6381万-3.97%16.890.59
10/091,3551,3551,3401,345-0.74%800105億7841万-1.18%17.410.6
10/081,3501,3651,3451,3550%2,800106億5706万-0.51%17.540.61
10/071,3751,3801,3551,355-0.37%5,200106億5706万-0.44%17.540.61
10/061,3551,3601,3501,360+0.37%8,600106億9638万0%17.610.61
10/031,3801,3801,3451,355-0.73%2,800106億5706万-0.29%17.540.61
10/021,3751,3751,3401,365-1.44%7,000107億3571万+0.52%17.670.61
10/011,3851,3851,3751,385+0.36%1,400108億9301万+2.06%17.930.62
09/301,3651,3801,3601,380+0.36%2,200108億5368万+1.85%17.870.62
09/291,3851,3851,3751,3750%2,200108億1436万+1.63%17.80.62
09/261,3551,3851,3551,375-1.79%3,600108億1436万+1.78%17.80.62
09/251,3951,4001,3901,400+0.36%8,600110億1098万+3.78%18.130.63
09/241,3851,3951,3801,395+1.45%2,600109億7166万+3.64%18.060.63
09/221,3901,3901,3601,3750%4,400108億1436万+2.38%17.80.62
09/191,3501,3751,3501,375+1.85%7,600108億1436万+2.69%17.80.62
09/181,3451,3601,3451,350+0.37%3,600106億1773万+1.12%17.480.61
09/171,3451,3451,3451,3450%2,600105億7841万+0.98%17.410.6
09/161,3451,3501,3451,3450%2,200105億7841万+1.2%17.410.6
09/121,3451,3501,3451,345+0.37%10,000105億7841万+1.43%17.410.6
09/111,3401,3451,3401,340-0.74%10,800105億3908万+1.36%17.350.6
09/101,3401,3501,3301,3500%4,000106億1773万+2.43%17.480.61
09/091,3601,3601,3301,350-0.74%3,800106億1773万+2.66%17.480.61
09/081,3551,3601,3401,360+1.12%3,800106億9638万+3.66%17.610.61
09/051,3501,3501,3451,3450%2,200105億7841万+2.75%17.410.6
09/041,3651,3651,3451,345-1.47%3,200105億7841万+2.99%17.410.6
09/031,3501,3651,3401,365+1.11%5,200107億3571万+4.68%17.670.61
09/021,3301,3501,3301,350+0.75%2,400106億1773万+3.77%17.480.61
09/011,3251,3451,3251,340+1.13%2,600105億3908万+3.08%17.350.6
08/291,3301,3451,3251,325-1.49%1,400104億2111万+2.08%17.150.6
08/281,3301,3451,3251,345+1.13%2,400105億7841万+3.62%17.410.6
08/271,3401,3401,3251,330-1.12%4,400104億6043万+2.54%17.220.6
08/261,3501,3501,3401,345+0.75%9,400105億7841万+3.86%17.410.6
08/251,3351,3351,3351,335+0.75%3,600104億9976万+3.25%17.280.6
08/221,3301,3301,3251,325-0.38%3,400104億2111万+2.71%17.150.6
08/211,3251,3301,3151,330+0.76%5,600104億6043万+3.26%17.220.6
08/201,3201,3201,3151,320+0.38%2,600103億8178万+2.56%17.090.59
08/191,3151,3201,3151,3150%1,000103億4246万+2.33%17.030.59
08/181,2651,3151,2651,315+2.73%9,400103億4246万+2.33%17.030.59
08/151,2801,2851,2801,2800%1,800100億6718万-0.23%16.570.58
08/141,2701,2801,2701,280+0.39%400100億6718万-0.39%16.570.58
08/131,2851,2851,2751,275+0.79%600100億2786万-0.78%16.510.57
08/121,2701,2801,2651,265-0.39%2,80099億4921万-1.71%16.380.57
08/111,2951,2951,2601,270+1.2%2,60099億8853万-1.55%16.440.57
08/081,2501,2551,2501,255+0.8%1,60098億7056万-2.79%16.250.56
08/071,2601,2651,2451,245-1.19%4,40097億9191万-3.79%16.120.56
08/061,2851,2851,2601,260-1.18%3,60099億988万-2.85%16.310.57
08/051,2801,2801,2751,275-0.39%2,000100億2786万-1.92%16.510.57
08/041,2751,2801,2751,280+0.39%2,000100億6718万-1.77%16.570.58
08/011,2751,2801,2751,275-1.16%1,400100億2786万-2.37%16.510.57
07/311,2951,2951,2901,2900%2,200101億4583万-1.38%16.70.58
07/301,3251,3251,2901,290-2.64%3,800101億4583万-1.53%16.70.58
07/291,3001,3251,3001,325+1.92%3,600104億2111万+0.91%17.150.6
07/281,3251,3251,2851,300-1.89%6,200102億2448万-0.99%16.830.58
07/251,3201,3251,3201,325+0.38%5,000104億2111万+0.84%17.150.6
07/241,3001,3201,2951,320+3.53%5,400103億8178万+0.46%17.090.59
07/231,2851,2901,2751,275-1.54%2,200100億2786万-2.97%16.510.57
07/221,2601,2951,2601,295+1.97%2,800101億8516万-1.67%16.770.58
07/181,2801,2801,2701,270-0.78%1,80099億8853万-3.64%16.440.57
07/171,2851,2851,2801,280-1.16%2,800100億6718万-3.03%16.570.58
07/161,2951,2951,2851,295+1.17%2,400101億8516万-1.89%16.770.58
07/151,2901,3151,2801,280-1.16%2,600100億6718万-3.03%16.570.58
07/141,2751,2951,2751,295+0.78%2,200101億8516万-1.89%16.770.58
07/111,2951,2951,2751,285-1.91%2,600101億651万-2.73%16.640.58
07/101,3001,3251,3001,310+0.77%4,400103億313万-0.83%16.960.59
07/091,3151,3151,3001,300-1.52%800102億2448万-1.52%16.830.58
07/081,2851,3401,2851,320-0.38%3,000103億8178万0%17.090.59
07/071,3101,3251,3101,325+1.15%800104億2111万+0.53%17.150.6
07/041,3001,3351,2951,310-0.38%1,600103億313万-0.46%16.960.59
07/031,3151,3201,2951,315-1.13%3,200103億4246万0%17.030.59
07/021,3351,3351,3301,330-0.75%1,600104億6043万+1.37%17.220.6
07/011,3401,3501,3401,3400%1,800105億3908万+2.29%17.350.6
06/301,3451,3451,3401,340-0.74%1,200105億3908万+2.52%17.350.6
06/271,3501,3501,3351,350+1.12%4,800106億1773万+3.61%17.480.61
06/261,3451,3551,3301,335-1.11%1,800104億9976万+2.69%17.280.6
06/251,3451,3551,3451,350+0.37%6,400106億1773万+4.17%17.480.61
06/241,3351,3551,3351,345+0.75%7,400105億7841万+4.18%17.410.6
06/231,3301,3501,3251,335+0.38%4,800104億9976万+3.89%17.280.6
06/201,3251,3351,3151,330+0.38%3,000104億6043万+3.91%17.220.6
06/191,3251,3401,3151,3250%9,200104億2111万+3.92%17.160.6
06/181,3351,3351,3201,325-0.75%7,200104億2111万+4.25%17.160.6
06/171,3301,3351,3251,335+1.14%4,200104億9976万+5.45%17.280.6
06/161,3151,3401,3151,320+0.38%1,800103億8178万+4.68%17.090.59
06/131,3151,3201,3101,315+2.33%18,400103億4246万+4.7%17.030.59
06/121,2951,2951,2751,285-0.77%2,000101億651万+2.88%16.640.58
06/111,2951,3001,2951,2950%4,600101億8516万+3.85%16.770.58
06/101,3001,3001,2901,295-0.38%1,600101億8516万+3.93%16.770.58
06/091,3001,3051,2751,300+0.39%7,400102億2448万+4.42%16.830.58
06/061,2951,2951,2951,2950%4,600101億8516万+4.02%16.770.58
06/051,2901,2951,2901,295+0.39%2,400101億8516万+4.1%16.770.58
06/041,2801,2901,2801,290+0.78%800101億4583万+3.78%16.70.58
06/031,2851,2851,2801,280+0.39%2,400100億6718万+2.98%16.570.58
06/021,2801,2801,2651,275+0.79%1,800100億2786万+2.57%16.510.57
05/301,2751,2751,2601,265+1.2%3,40099億4921万+1.85%16.380.57
05/291,2651,2651,2501,250-1.96%2,40098億3123万+0.64%16.180.56
05/281,2601,2751,2551,275+0.79%5,600100億2786万+2.66%16.510.57
05/271,2551,2651,2551,265+0.8%1,80099億4921万+1.93%16.380.57
05/261,2651,2651,2401,255-1.18%4,40098億7056万+1.13%16.250.56
05/231,2451,2701,2351,270+3.25%7,20099億8853万+2.42%16.440.57