株価チャート

2014/04/07~2014/09/30

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
09/304454454394390%7,90019億3092万+2.57%48.270.43
09/29445447431439-4.57%13,70019億3092万+2.81%48.270.43
09/26450460431460-2.13%17,40020億2329万+8.24%50.580.45
09/25467474460470-3.69%36,00020億6727万+11.11%51.680.46
09/24466494455488-7.92%84,90021億4645万+16.19%53.660.48
09/22511530506530+17.78%37,40023億3118万+27.4%58.280.52
09/19545577448450-9.46%284,40019億7930万+9.76%49.480.44
09/18420497418497+19.18%75,10021億8603万+21.81%54.650.48
09/17416418416417+0.48%1,60018億3415万+3.22%45.850.41
09/16414415414415+0.24%1,00018億2536万+2.98%45.630.4
09/12415417413414-0.24%1,60018億2096万+2.99%45.520.4
09/11414417412415+0.24%3,50018億2536万+3.49%45.630.4
09/10419419413414-0.24%90018億2096万+3.5%45.520.4
09/09411415410415+0.97%2,60018億2536万+3.75%45.630.4
09/08409415409411+0.74%1,80018億776万+3.01%45.190.4
09/05407415407408-0.97%1,30017億9457万+2.51%44.860.4
09/04414414410412-0.48%90018億1216万+3.52%45.30.4
09/03403415403414+2.99%4,20018億2096万+4.02%45.520.4
09/02403412402402-0.74%12,00017億6818万+1.26%44.20.39
09/01399405399405+1.76%60017億8137万+2.02%44.530.4
08/29400402398398-1%1,00017億5058万+0.25%43.760.39
08/28400402400402+1.26%1,60017億6818万+1.26%44.20.39
08/27397397397397-0.75%20017億4619万0%43.650.39
08/26401401400400+1.01%40017億5938万+0.5%43.980.39
08/25400400396396-1%90017億4179万-0.5%43.540.39
08/224014043954000%5,80017億5938万+0.5%43.980.39
08/21396400393400+1.01%80017億5938万+0.5%43.980.39
08/20395400395396+0.51%90017億4179万-0.5%43.540.39
08/19400400394394-1.25%60017億3299万-1.25%43.320.38
08/18397399391399+2.31%1,40017億5498万0%43.870.39
08/133903903903900%10017億1540万-2.26%42.880.38
08/12392392390390-0.51%1,30017億1540万-2.5%42.880.38
08/113923923923920%60017億2419万-2%43.10.38
08/08393400392392-0.51%40017億2419万-2.24%43.10.38
08/07397397394394+0.25%50017億3299万-1.75%43.320.38
08/06394394393393-0.25%30017億2859万-2%43.210.38
08/05397397394394-0.76%70017億3299万-1.75%43.320.38
08/04398398397397-0.25%60017億4619万-0.75%43.650.39
08/01397405397398+0.25%60017億5058万-0.5%43.760.39
07/31400404397397-0.75%1,20017億4619万-0.75%43.650.39
07/30400400399400-0.99%2,70017億5938万0%43.980.39
07/29401404398404+0.75%1,60017億7697万+1%44.420.39
07/28400410400401+0.25%2,10017億6378万+0.5%44.090.39
07/254084084004000%4,00017億5938万+0.25%43.980.39
07/24401402400400-2.44%2,60017億5938万+0.5%43.980.39
07/18406410406410+2.5%80018億337万+3.02%45.080.4
07/17405405400400-0.25%30017億5938万+0.76%43.980.39
07/16401402401401-1.72%40017億6378万+1.26%44.090.39
07/15401408401408+1.75%40017億9457万+3.03%44.860.4
07/14403403401401-0.5%80017億6378万+1.52%44.090.39
07/114034034034030%10017億7258万+2.28%44.310.39
07/09403403403403-0.74%10017億7258万+2.54%44.310.39
07/08403407403406+0.74%1,70017億8577万+3.31%44.640.4
07/07403403403403-0.49%10017億7258万+2.81%44.310.39
07/044054054054050%50017億8137万+3.32%44.530.4
07/03405405405405+1.25%20017億8137万+3.32%44.530.4
07/02402402400400-1.23%40017億5938万+2.3%43.980.39
06/30398406398405+1.76%2,00017億8137万+3.58%44.530.4
06/26399399395398+0.76%1,30017億5058万+1.79%43.760.39
06/25395395394395+2.07%1,00017億3739万+1.02%43.430.39
06/20385387385387+1.57%1,10017億220万-1.02%42.560.38
06/19391396381381-2.56%1,30016億7581万-2.81%41.90.37
06/17391391391391-1.76%10017億1979万-0.26%42.990.38
06/16398398398398+2.05%10017億5058万+1.27%43.760.39
06/13390390390390-1.76%10017億1540万-0.76%42.880.38
06/12397397397397+0.51%10017億4619万+1.02%43.650.39
06/11395395395395+2.6%40017億3739万+0.51%43.430.39
06/10385385385385-0.77%1,00016億9340万-2.28%42.340.38
06/09388388388388-2.02%40017億660万-1.52%42.670.38
06/06396396396396+2.86%10017億4179万+0.25%43.540.39
06/02385385385385+0.52%1,00016億9340万-2.53%42.340.38
05/293833833833830%60016億8461万-3.04%42.120.37
05/27393393383383-1.29%70016億8461万-3.28%42.120.37
05/26399399385388+0.78%90017億660万-2.27%42.670.38
05/233873873853850%1,00016億9340万-3.02%42.340.38
05/22385385385385+0.26%90016億9340万-3.27%42.340.38
05/20384384384384-0.26%50016億8901万-3.52%42.230.37
05/19400400385385-3.75%1,10016億9340万-3.51%42.340.38
05/164004004004000%10017億5938万0%43.980.39
05/153984003974000%1,30017億5938万0%43.980.39
05/14399400399400+0.25%20017億5938万0%43.980.39
05/13398399398399+0.25%20017億5498万-0.25%43.870.39
05/12398398398398-0.25%30017億5058万-0.5%43.760.39
05/09399399399399+0.5%10017億5498万-0.25%43.870.39
05/08397397397397-0.75%40017億4619万-0.75%43.650.39
05/02403403400400-0.25%30017億5938万-0.25%43.980.39
05/01401401401401-0.25%3,00017億6378万0%44.090.39
04/25402402402402+1.77%10017億6818万+0.25%44.20.39
04/23397397395395-1.25%30017億3739万-1.5%43.430.39
04/224004004004000%1,20017億5938万-0.25%43.980.39
04/21401401400400-0.5%60017億5938万-0.25%43.980.39
04/18400402400402+0.75%2,50017億6818万+0.25%44.20.39
04/17400400399399-0.25%70017億5498万-0.25%43.870.39
04/164004024004000%1,90017億5938万-0.25%43.980.39
04/154004004004000%7,00017億5938万-0.25%43.980.39
04/144004004004000%10017億5938万-0.5%43.980.39
04/11395400395400+0.76%2,10017億5938万-0.5%43.980.39
04/09400401391397-0.5%3,60017億4619万-1.24%43.650.39
04/08399399399399-0.25%10017億5498万-0.75%43.870.39
04/07401401400400-0.74%60017億5938万-0.5%43.980.39