株価チャート

2014/04/30～2014/09/30

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
09/301,7061,7181,7061,707-3.99%2,000184億3012万+0.23%16.830.91
09/291,7031,7781,7001,778+3.98%1,900191億9669万+4.47%17.530.94
09/261,7801,7801,6611,710-4.79%3,000184億6251万+0.71%16.860.91
09/251,7621,8371,7611,796+2.63%3,500193億9104万+5.9%17.710.95
09/241,7491,7501,7491,750+0.06%3,600188億9438万+3.49%17.250.93
09/221,7201,7491,7201,749+1.69%3,200188億8359万+3.61%17.240.93
09/191,7501,7581,7001,720-1.04%6,300185億7048万+2.2%16.960.91
09/181,6981,7501,6741,738+2.24%7,600187億6482万+3.33%17.130.92
09/171,6801,7001,6801,700+0.77%3,500183億5454万+1.31%16.760.9
09/161,6931,6931,6771,687+0.42%2,800182億1418万+0.78%16.630.9
09/121,6871,6871,6791,680-0.41%2,600181億3861万+0.54%16.560.89
09/111,6901,6901,6871,687+0.3%800182億1418万+1.14%16.630.9
09/101,6941,6941,6801,682+0.24%400181億6020万+1.02%16.580.89
09/091,6801,6981,6771,678-0.59%3,400181億1701万+0.96%16.540.89
09/081,6901,6901,6831,688+0.24%1,400182億2498万+1.75%16.640.9
09/051,6851,6871,6841,684-0.18%600181億8179万+1.69%16.60.89
09/041,6851,6871,6811,687+0.36%1,300182億1418万+2.06%16.630.9
09/031,6831,6831,6811,681-0.12%300181億4940万+1.82%16.570.89
09/021,6851,6891,6801,683-0.06%3,800181億7100万+2.12%16.590.89
09/011,6841,6841,6801,6840%500181億8179万+2.31%16.60.89
08/291,6811,6841,6811,684-0.06%400181億8179万+2.5%16.60.89
08/281,6801,6851,6801,6850%500181億9259万+2.74%16.610.89
08/271,6801,6851,6801,685+0.36%900181億9259万+2.87%16.610.89
08/261,6801,6801,6731,679+0.3%700181億2781万+2.69%16.550.89
08/251,6771,6771,6721,674-0.18%1,200180億7383万+2.51%16.50.89
08/221,6791,6791,6751,677+0.06%1,200181億622万+2.82%16.530.89
08/211,6751,6801,6751,676+0.06%3,800180億9542万+2.95%16.520.89
08/201,6731,6791,6701,675+0.12%3,200180億8462万+3.01%16.510.89
08/191,6651,6751,6641,673+0.6%1,900180億6303万+3.08%16.490.89
08/181,6361,7981,6361,663+1.65%9,400179億5506万+2.59%16.390.88
08/151,7111,7201,6201,636-3.2%6,300176億6355万+1.11%16.130.87
08/141,6151,6901,6111,690+4.32%10,700182億4658万+4.45%16.660.9
08/131,6201,6201,6201,620+1.06%100174億9080万+0.31%15.970.86
08/121,6021,6101,6021,603-0.43%400173億725万-0.74%15.80.85
08/111,6201,6201,6101,610-0.62%1,400173億8283万-0.37%15.870.85
08/081,6201,6201,6001,620+1.19%1,300174億9080万+0.25%15.970.86
08/061,6011,6011,6011,601-1.17%300172億8566万-0.93%15.780.85
08/051,6201,6201,6201,620+1.19%500174億9080万+0.12%15.970.86
08/041,6011,6011,6011,601-0.68%100172億8566万-1.05%15.780.85
08/011,6121,6121,6121,6120%100174億443万-0.37%15.890.86
07/301,6241,6241,6121,612-0.8%500174億443万-0.31%15.890.86
07/291,6201,6251,6051,625+0.31%2,700175億4478万+0.43%16.020.86
07/281,6191,6201,6191,620+0.06%1,300174億9080万+0.25%15.970.86
07/251,6201,6201,6191,619+0.19%300174億8000万+0.19%15.960.86
07/241,6161,6161,6161,616-0.25%100174億4761万+0.06%15.930.86
07/231,6161,6201,6161,620+0.25%2,100174億9080万+0.43%15.970.86
07/221,6231,6241,6161,616-0.43%2,400174億4761万+0.25%15.930.86
07/181,6201,6231,6171,623+0.31%2,000175億2319万+0.81%160.86
07/171,6181,6181,6181,6180%700174億6921万+0.62%15.950.86
07/161,6181,6181,6181,618-0.12%700174億6921万+0.68%15.950.86
07/151,6201,6201,6201,6200%300174億9080万+0.93%15.970.86
07/141,6011,6201,6011,620+0.62%2,200174億9080万+1.06%15.970.86
07/111,6101,6101,6101,610+0.5%300173億8283万+0.63%15.870.85
07/101,6021,6021,6021,602+0.13%300172億9646万+0.25%15.790.85
07/091,6211,6251,6001,600-1.54%2,700172億7486万+0.25%15.770.85
07/081,6251,6251,6251,6250%300175億4478万+1.88%16.020.86
07/071,6201,6251,6201,625-0.31%500175億4478万+2.07%16.020.86
07/041,6291,6301,6291,630+0.99%1,000175億9877万+2.52%16.070.87
07/031,6141,6141,6141,614-0.06%400174億2602万+1.7%15.910.86
07/021,6111,6151,6111,615-0.62%200174億3682万+1.89%15.920.86
06/301,6351,6351,6201,625-0.61%4,300175億4478万+2.59%16.020.86
06/271,6201,6351,6201,635+1.05%1,100176億5275万+3.35%16.120.87
06/261,6021,6181,6021,618+1.06%1,000174億6921万+2.41%15.950.86
06/251,6231,6231,6011,6010%600172億8566万+1.39%15.780.85
06/241,6231,6281,6011,601-1.36%1,900172億8566万+1.46%15.780.85
06/231,5981,6231,5981,623+1.56%2,200175億2319万+2.85%160.86
06/201,5981,5981,5981,5980%1,900172億5327万+1.4%15.750.85
06/191,5981,5981,5901,5980%800172億5327万+1.52%15.750.85
06/181,5801,5981,5801,598+1.14%900172億5327万+1.65%15.750.85
06/171,5801,5801,5751,5800%300170億5893万+0.7%15.580.84
06/161,5801,5801,5801,5800%800170億5893万+0.83%15.580.84
06/131,5801,5801,5801,580+0.19%200170億5893万+0.89%15.580.84
06/121,5801,5801,5771,5770%400170億2654万+0.83%15.550.84
06/111,5741,5771,5741,577+0.19%2,600170億2654万+0.9%15.550.84
06/101,5651,5741,5651,574+0.77%1,200169億9415万+0.77%15.520.84
06/091,5621,5621,5581,5620%1,000168億6459万+0.06%15.40.83
06/061,5751,5751,5621,562+0.32%500168億6459万+0.13%15.40.83
06/051,5561,5571,5561,557+0.06%500168億1060万-0.19%15.350.83
06/041,5561,5561,5561,5560%500167億9980万-0.26%15.340.83
06/031,5601,5601,5561,556+0.06%500167億9980万-0.26%15.340.83
06/021,5701,5701,5551,555-0.96%700167億8901万-0.32%15.330.83
05/301,5701,5701,5701,570-0.06%100169億5096万+0.64%15.480.83
05/291,5701,5711,5701,571+1.22%200169億6176万+0.77%15.490.83
05/281,5511,5551,5511,552-2.82%800167億5662万-0.39%15.30.82
05/271,5971,5971,5971,597+0.82%100172億4247万+2.57%15.740.85
05/261,5841,5841,5841,5840%100171億212万+1.93%15.620.84
05/231,5841,5841,5841,5840%900171億212万+2%15.620.84
05/221,5751,5841,5751,584+0.25%300171億212万+2.13%15.620.84
05/211,5951,5951,5701,580-0.94%2,500170億5893万+1.94%15.580.84
05/201,5781,6351,5511,595+1.01%8,600172億2088万+3.04%15.720.85
05/191,5501,5791,5501,579+2.53%700170億4813万+2.13%15.570.84
05/161,5321,5401,5321,540-0.13%300166億2706万-0.32%15.180.82
05/151,5601,5611,5311,542+0.46%4,100166億4865万-0.19%15.20.82
05/141,5351,5351,5351,535+0.33%100165億7307万-0.65%15.130.81
05/131,5351,5591,5301,530-1.29%2,900165億1909万-0.97%15.080.81
05/121,5791,5791,5501,550+0.52%200167億3502万+0.26%15.280.82
05/081,5421,5421,5421,542-0.52%100166億4865万-0.32%15.20.82
05/021,5501,5501,5501,550+0.98%500167億3502万+0.13%15.280.82
05/011,5601,5601,5351,535-1.16%1,100165億7307万-0.84%15.130.81
04/301,5571,5571,5531,5530%600167億6741万+0.26%15.310.82