株価チャート

2014/05/09～2014/09/30

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
09/302,3202,3272,2942,301-0.09%47,900877億9031万0%14.910.92
09/292,3202,3222,2982,303-0.52%53,900878億6662万+0.13%14.920.93
09/262,3422,3462,3112,315-2.89%75,200883億2446万+0.65%150.93
09/252,3852,3862,3552,384+0.76%156,200909億5702万+3.79%15.440.96
09/242,3672,3892,3622,366-1.05%88,600902億7027万+3.27%15.330.95
09/222,4222,4232,3862,391-1.56%35,500912億2409万+4.64%15.490.96
09/192,3502,4472,3442,429+3.71%120,400926億7391万+6.58%15.740.98
09/182,3252,3492,3122,342+1.12%54,100893億5459万+3.08%15.170.94
09/172,2882,3292,2852,316+1.36%44,300883億6261万+2.16%150.93
09/162,2702,2902,2622,285+0.66%33,400871億7986万+0.97%14.80.92
09/122,2762,2882,2682,270-1.09%60,600866億757万+0.44%14.710.91
09/112,3202,3222,2872,295-0.3%13,600875億6139万+1.77%14.870.92
09/102,2612,3072,2612,302+1.37%39,600878億2847万+2.22%14.910.93
09/092,2982,2982,2622,271-0.7%14,500866億4572万+1.02%14.710.91
09/082,2732,2992,2512,287+1.46%31,600872億5617万+1.83%14.820.92
09/052,2702,2702,2462,254+0.13%13,900859億9712万+0.4%14.60.91
09/042,2772,2772,2512,251-1.36%20,600858億8266万+0.27%14.580.9
09/032,2842,2902,2732,282+0.35%19,600870億6540万+1.51%14.780.92
09/022,2752,2752,2522,274+0.62%17,400867億6018万+1.11%14.730.91
09/012,2632,2672,2522,260-0.35%12,100862億2603万+0.4%14.640.91
08/292,2902,2912,2582,268-1.26%20,300865億3126万+0.67%14.690.91
08/282,2772,3002,2642,297+0.88%61,400876億3770万+1.91%14.880.92
08/272,2452,2812,2372,277+1.43%42,100868億7464万+1.16%14.750.92
08/262,2802,2802,2342,245-0.71%41,500856億5374万-0.22%14.540.9
08/252,2802,2852,2272,261-0.83%49,300862億6419万+0.53%14.650.91
08/222,2932,2932,2782,280-0.35%16,800869億8910万+1.42%14.770.92
08/212,2612,2892,2502,288+1.96%39,000872億9432万+1.82%14.820.92
08/202,2272,2612,2262,244-0.04%12,800856億1559万-0.13%14.540.9
08/192,2452,2492,2192,245+1.17%7,600856億5374万-0.09%14.540.9
08/182,2332,2502,2152,219-0.63%10,700846億6176万-1.29%14.380.89
08/152,2242,2362,2232,233-0.45%13,400851億9590万-0.76%14.470.9
08/142,2262,2452,2202,243+0.76%10,600855億7743万-0.36%14.530.9
08/132,2242,2322,2182,226-0.09%17,500849億2883万-1.24%14.420.89
08/122,2042,2482,1912,228+1.09%40,500850億514万-1.28%14.430.9
08/112,1962,2152,1662,204+2.7%22,600840億8946万-2.52%14.280.89
08/082,2072,2432,1462,146-3.25%46,200818億7658万-5.3%13.90.86
08/072,2002,2462,2002,218+0.77%28,300846億2360万-2.42%14.370.89
08/062,2112,2192,2002,201-0.77%26,000839億7500万-3.3%14.260.88
08/052,2522,2562,2142,218-1.86%19,600846億2360万-2.72%14.370.89
08/042,2602,2692,2582,260-0.31%22,300862億2603万-1.01%14.640.91
08/012,2782,3152,2582,267-1.61%36,600864億9311万-0.66%14.690.91
07/312,3292,3292,2902,304-0.82%21,700879億477万+0.96%14.930.93
07/302,3102,3242,2962,323+0.26%36,100886億2968万+1.84%15.050.93
07/292,3102,3182,2882,317+0.3%43,900884億76万+1.71%15.010.93
07/282,3002,3252,2912,310+0.87%24,700881億3369万+1.58%14.970.93
07/252,2482,2902,2472,290+2.92%30,200873億7063万+0.88%14.840.92
07/242,2442,2462,2172,225-0.85%43,700848億9068万-1.81%14.410.89
07/232,2322,2472,2002,244+0.54%31,200856億1559万-0.93%14.540.9
07/222,2832,2832,2272,232-0.04%51,200851億5775万-1.33%14.460.9
07/182,2372,2422,2212,233-1.46%30,800851億9590万-1.15%14.470.9
07/172,2922,2932,2562,266-0.61%38,100864億5495万+0.49%14.680.91
07/162,2692,3112,2692,280+1.2%24,300869億8910万+1.33%14.770.92
07/152,2682,2852,2242,253-0.66%17,000859億5896万+0.31%14.60.91
07/142,2502,3002,2362,268+0.8%16,600865億3126万+1.25%14.690.91
07/112,2262,2602,2262,250-0.97%22,700858億4450万+0.67%14.580.9
07/102,3022,3142,2662,272-1.6%18,900866億8387万+1.84%14.720.91
07/092,2952,3372,2882,309-0.26%12,400880億9554万+3.68%14.960.93
07/082,3162,3432,2902,315-0.04%18,800883億2446万+4.23%150.93
07/072,3412,3452,3162,316-1.19%6,800883億6261万+4.56%150.93
07/042,3192,3502,3152,344+1.34%35,000894億3090万+6.11%15.190.94
07/032,2942,3182,2902,313+0.83%21,200882億4815万+5.09%14.980.93
07/022,2882,3042,2882,294-0.52%14,600875億2324万+4.56%14.860.92
07/012,2852,3162,2782,306+1.1%52,600879億8108万+5.34%14.940.93
06/302,2752,2902,2602,281+1.56%27,300870億2725万+4.54%14.780.92
06/272,2342,2472,2132,246-0.4%22,700856億9189万+3.17%14.550.9
06/262,2952,2972,2532,255-1.53%21,000860億3527万+3.82%14.610.91
06/252,2512,3182,2482,290+1.73%64,900873億7063万+5.77%14.840.92
06/242,2162,2582,2152,251+1.76%30,400858億8266万+4.5%14.580.9
06/232,2002,2222,1942,212+0.55%22,200843億9469万+3.08%14.330.89
06/202,1702,2002,1702,200+0.36%61,800839億3685万+2.95%14.250.88
06/192,1992,2002,1712,192-0.05%40,400836億3162万+2.96%14.20.88
06/182,1902,1972,1762,193+0.14%46,400836億6978万+3.3%14.210.88
06/172,1662,2002,1622,190+2.43%49,000835億5532万+3.45%14.190.88
06/162,1472,1592,1262,138-0.42%33,000815億7135万+1.28%13.850.86
06/132,1112,1582,1112,147+0.56%50,900819億1473万+1.9%13.910.86
06/122,1372,1482,1222,135-1.66%32,800814億5690万+1.47%13.830.86
06/112,1172,1752,1092,171+2.55%35,900828億3041万+3.33%14.070.87
06/102,1322,1352,1072,117-0.7%22,400807億7014万+0.91%13.720.85
06/092,1602,1602,1272,132-1.3%14,800813億4244万+1.57%13.810.86
06/062,1602,1792,1512,160-0.46%39,500824億1072万+2.81%13.990.87
06/052,1542,1702,1542,170+0.74%21,200827億9225万+3.38%14.060.87
06/042,1552,1622,1402,154-0.28%18,600821億8180万+2.62%13.950.87
06/032,1742,1772,1602,160-0.32%23,600824億1072万+2.86%13.990.87
06/022,1552,1742,1382,167+0.65%43,000826億7780万+3.24%14.040.87
05/302,1312,1572,1312,153+0.37%14,400821億4365万+2.52%13.950.87
05/292,1642,1642,1362,145-0.79%11,200818億3843万+2.19%13.90.86
05/282,1472,1752,1282,162+1.55%29,600824億8703万+2.95%14.010.87
05/272,1502,1692,1282,129-0.98%19,600812億2798万+1.38%13.790.86
05/262,1252,1502,1172,150+1.51%17,400820億2919万+2.33%13.930.86
05/232,0952,1192,0842,118+1.73%20,900808億829万+0.71%13.720.85
05/222,0552,0992,0492,082+2.51%28,800794億3478万-1.05%13.490.84
05/212,0302,0392,0092,031-0.29%17,300774億8897万-3.38%13.160.82
05/202,0282,0552,0092,037+2%41,600777億1789万-3.09%13.20.82
05/191,9882,0171,9881,997-0.35%22,900761億9177万-4.95%12.940.8
05/162,0032,0191,9922,004-1.67%52,500764億5884万-4.66%12.980.81
05/152,0162,0422,0012,038-0.05%16,500777億5604万-3.09%13.20.82
05/142,0352,0532,0352,039-0.54%18,000777億9420万-3.14%13.210.82
05/132,0462,0552,0342,050+1.18%33,000782億1388万-2.75%13.280.82
05/122,0742,0742,0022,026-2.31%35,200772億9821万-4.07%13.130.81
05/092,0602,1022,0582,074+0.19%39,500791億2956万-2.03%13.440.83