株価チャート

2014/05/02～2014/10/06

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
20169/1, 株式併合 2.5→1
2014
10/06395408395408+4.49%11,60033億9494万+3.43%18.650.31
10/03390393390390+0.65%5,60032億4915万-0.76%17.850.3
10/02398398388388-2.52%6,40032億2832万-1.15%17.740.3
10/014054053983980%4,00033億1163万+1.66%18.20.31
09/30395400395398-0.63%3,60033億1163万+1.66%18.20.31
09/29388400388400+2.56%1,60033億3246万+2.83%18.310.31
09/26383390383390+0.65%1,60032億4915万+0.26%17.850.3
09/25375393375388+0.65%10,80032億2832万-0.39%17.740.3
09/24388390385385-1.91%5,20032億749万-1.03%17.620.3
09/22393393390393+0.64%2,00032億6998万+1.16%17.970.3
09/193903933903900%2,40032億4915万+0.52%17.850.3
09/18393393390390-0.64%3,60032億4915万+0.78%17.850.3
09/17395400390393-0.63%5,60032億6998万+1.68%17.970.3
09/16408408393395-2.47%4,00032億9080万+2.6%18.080.3
09/124134134004050%9,20033億7412万+5.47%18.540.31
09/11403410400405+0.62%4,00033億7412万+5.74%18.540.31
09/10400403395403-0.62%7,20033億5329万+5.64%18.430.31
09/09413413400405-2.99%8,00033億7412万+6.86%18.540.31
09/08398418393418+6.37%21,20034億7826万+10.45%19.110.32
09/05390393388393+1.29%2,40032億6998万+4.39%17.970.3
09/043853883853880%2,80032億2832万+3.33%17.740.3
09/03393393380388-1.27%9,20032億2832万+3.06%17.740.3
09/02378393378393+4.67%23,20032億6998万+4.39%17.970.3
09/013733753733750%1,60031億2418万-0.27%17.170.29
08/29370375370375+0.67%2,00031億2418万-0.27%17.170.29
08/283703733683730%4,00031億335万-1.19%17.050.29
08/27368373358373-1.32%10,40031億335万-1.46%17.050.29
08/263783783703780%3,20031億4501万-0.13%17.280.29
08/25370380370378+2.72%9,60031億4501万-0.13%17.280.29
08/22373375368368-4.55%17,20030億6170万-2.78%16.820.28
08/21388388383385-0.65%2,80032億749万+1.58%17.630.3
08/20385388383388+0.65%8,00032億2832万+1.97%17.740.3
08/19388388380385+1.32%5,20032億749万+1.05%17.630.3
08/18375393375380+2.01%12,80031億6584万-0.52%17.40.29
08/15373373373373+0.68%40031億335万-2.74%17.050.29
08/14373373370370-0.67%1,60030億8253万-3.9%16.940.29
08/13375375368373-0.67%3,60031億335万-5.46%17.050.29
08/12375375373375+1.35%2,00031億2418万-5.54%17.170.29
08/11365370363370+3.5%2,80030億8253万-6.33%16.940.29
08/08368373358358-2.05%9,60029億7839万-9.03%16.370.28
08/07363365355365+1.39%8,40030億4087万-6.65%16.710.28
08/06363363355360-1.37%26,80029億9921万-7.46%16.480.28
08/05373375365365-2.01%9,20030億4087万-5.68%16.710.28
08/04388388370373-2.61%14,00031億335万-3.5%17.050.29
08/01388388378383-3.16%10,00031億8667万-0.13%17.510.29
07/31393395393395+1.94%4,00032億9080万+3.67%18.080.3
07/30390390388388-0.64%2,80032億2832万+2.51%17.740.3
07/29385400385390+2.63%10,80032億4915万+4%17.850.3
07/28400400380380-5%18,80031億6584万+2.15%17.40.29
07/25385403383400+2.56%31,20033億3246万+8.11%18.310.31
07/24375430368390+4%144,40032億4915万+6.27%17.850.3
07/23380380370375-1.32%10,80031億2418万+3.02%17.170.29
07/22385385378380-3.18%7,20031億6584万+5.26%17.40.29
07/18393393370393+0.64%28,00032億6998万+9.33%17.970.3
07/17408408390390-4.29%13,60032億4915万+9.55%17.850.3
07/16418418405408-0.61%12,40033億9494万+15.44%18.660.31
07/15430440408410-1.8%61,20034億1577万+17.14%18.770.32
07/14403433400418+4.38%118,00034億7826万+20.66%19.110.32
07/11418425388400-5.88%120,00033億3246万+16.96%18.310.31
07/10485493425425-26.41%484,40035億4074万+25.37%19.460.33
07/09563578533578+27.62%701,20048億1124万+72.9%26.440.44
07/08453453453453+38.17%28,80037億6985万+39.66%20.720.35
07/07320330320328+2.34%8,80027億2845万+2.99%14.990.25
07/04318320318320+0.79%2,40026億6597万+0.63%14.650.25
07/03315318315318+0.79%1,20026億4514万-0.16%14.540.24
07/023153153153150%3,20026億2431万-0.63%14.420.24
07/01313315313315-0.79%4,80026億2431万-0.94%14.420.24
06/303153183153180%2,00026億4514万-0.16%14.540.24
06/26318318318318-0.78%40026億4514万-0.16%14.540.24
06/233183203183200%1,60026億6597万+0.63%14.650.25
06/203203203203200%40026億6597万+0.95%14.650.25
06/193203203203200%80026億6597万+0.95%14.650.25
06/18320320320320+1.59%40026億6597万+0.95%14.650.25
06/17320320315315-1.56%3,60026億2431万-0.63%14.420.24
06/16318320318320+0.79%2,40026億6597万+0.95%14.650.25
06/13315318315318+1.6%1,60026億4514万+0.16%14.540.24
06/12315315313313-1.57%3,20026億348万-1.42%14.310.24
06/10320320318318-0.78%17,20026億4514万+0.16%14.540.24
06/09323323320320-0.78%9,20026億6597万+0.95%14.650.25
06/06318323318323+0.78%1,20026億8680万+1.74%14.760.25
06/05318320318320+0.79%2,40026億6597万+0.95%14.650.25
06/043183183183180%5,20026億4514万+0.16%14.540.24
06/033183183153180%5,60026億4514万+0.16%14.540.24
06/02315318315318+0.79%80026億4514万+0.47%14.540.24
05/303153153153150%40026億2431万-0.32%14.420.24
05/293153153153150%1,20026億2431万-0.63%14.420.24
05/28315315313315-2.33%14,80026億2431万-0.63%14.420.24
05/27323323323323+3.2%3,20026億8680万+1.74%14.770.25
05/263133133133130%40026億348万-1.42%14.310.24
05/23313313313313-3.1%2,00026億348万-1.42%14.310.24
05/21320323320323+1.57%4,80026億8680万+1.42%14.770.25
05/203183183183180%40026億4514万-0.16%14.540.24
05/16318318318318+2.42%40026億4514万-0.16%14.540.24
05/15310310310310-0.8%80025億8266万-2.82%14.190.24
05/13315315313313-0.79%2,00026億348万-2.04%14.310.24
05/123153153153150%40026億2431万-1.56%14.420.24
05/09318320315315-1.56%6,40026億2431万-1.56%14.420.24
05/08318320318320+1.59%2,40026億6597万0%14.650.25
05/07315315315315-1.56%2,00026億2431万-1.56%14.420.24
05/02323323320320-0.78%4,00026億6597万-0.31%14.650.25