株価チャート

2014/07/08～2014/12/02

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
20214/1, 株式分割 1→2
2014
12/02245249236240-2.04%132,60015億5435万-13.22%47.333.61
12/01253253243245-2.2%71,60015億8680万-12.68%48.323.68
11/28258261248250-4.03%155,40016億2250万-12.28%49.413.77
11/27254280253261+2.76%407,20016億9064万-9.86%51.483.93
11/26249258247254-0.2%122,20016億4521万-12.89%50.13.82
11/25247258238254+3.46%130,40016億4846万-13.61%50.23.83
11/21241255231246+2.08%161,80015億9329万-16.78%48.523.7
11/20246250240241-2.83%125,00015億6084万-19.02%47.533.62
11/19259263246248-3.88%129,00016億627万-17.5%48.913.73
11/18250260250258+4.04%168,00016億7117万-14.45%50.893.88
11/17270270247248-6.6%229,40016億627万-18.32%48.913.73
11/14275282261265-1.85%151,40017億1985万-13.11%52.373.99
11/13278285268270-5.43%227,20017億5230万-12.34%53.364.07
11/12305308282286-5.15%308,40018億5289万-7.9%56.424.3
11/11297317293301+2.38%527,20019億5349万-3.83%59.494.54
11/10300302280294-2.49%356,60019億806万-6.37%58.14.43
11/07326326301302-3.05%494,40019億5673万-5.49%59.584.54
11/06292335281311+4.71%1,104,40020億1839万-4.01%61.464.69
11/05284313277297+7.03%716,60019億2753万-8.9%58.74.48
11/04284285269278-5.61%397,80018億97万-15.65%54.844.18
10/31306310286294-5.16%339,80019億806万-11.45%58.14.43
10/30309328303310-1.27%290,00020億1190万-6.63%61.264.67
10/29335344309314-3.38%469,40020億3786万-4.85%62.064.73
10/28319340307325+1.88%697,80021億925万-0.31%64.234.9
10/27351357318319-6.18%727,80020億7031万-0.93%63.044.81
10/24358415333340-4.49%2,671,60022億660万+7.26%67.195.12
10/23384437351356-1.52%3,305,80023億1044万+14.1%70.365.37
10/22321362318362+16.05%1,416,20023億4613万+18.14%71.445.45
10/21307340306312-0.95%842,40020億2163万+4.18%61.564.69
10/20305336293315+7.16%794,60020億4110万+6.97%62.154.74
10/17315320293294+0.17%767,60019億481万+1.56%584.42
10/16292321287293-2.98%616,20019億157万+2.45%57.94.42
10/15303315287302+3.25%540,80019億5998万+7.09%59.684.55
10/14281312273293-1.02%716,60018億9832万+5.22%57.814.41
10/10295304278296-1.99%547,60019億1779万+7.45%58.44.45
10/09335343290302-8.64%740,20019億5673万+11.25%59.584.54
10/08324371324330+1.07%1,486,00021億4170万+23.6%65.224.97
10/07363383317327-8.16%931,00021億1898万+24.14%64.534.92
10/06342385334356+4.71%1,963,20023億719万+37.79%70.265.36
10/03392425332340-16.58%1,696,80022億335万+35.26%67.095.12
10/02410505387407-6.76%6,792,40026億4143万+65.45%80.436.13
10/01359437342437+20.75%1,895,00028億3288万+83.4%86.266.58
09/30354415329362-3.86%2,209,40023億4613万+57.86%71.445.45
09/29410425344376+7.43%4,505,80024億4024万+68.61%74.315.67
09/26295350274350+16.67%2,217,00022億7150万+62.79%69.175.27
09/25300300291300+20%1,587,20019億4700万+43.54%59.294.52
09/24225261220250+13.12%1,571,00016億2250万+22.55%49.413.77
09/22210225203221+5.49%164,00014億3429万+9.95%43.683.33
09/19211213205210+0.48%54,80013億5965万+5.28%41.43.16
09/18205218203209+2.21%136,40013億5316万+5.3%41.213.14
09/17198209197204+3.55%129,60013億2396万+4.08%40.323.07
09/16194197190197+2.87%28,80012億7853万+1.03%38.932.97
09/12194197190192-0.78%32,80012億4283万-0.78%37.852.89
09/11201210191193-2.03%117,20012億5257万0%38.142.91
09/10201202194197-3.19%64,20012億7853万+2.6%38.932.97
09/09206206201204-0.25%13,00013億2071万+6.54%40.223.07
09/08211213201204+0.25%32,80013億2396万+6.81%40.323.07
09/052102101992040%49,80013億2071万+7.11%40.223.07
09/04208209204204-0.73%37,80013億2071万+7.67%40.223.07
09/03209215204205-1.2%84,60013億3045万+9.04%40.513.09
09/02214219206208-4.82%93,20013億4667万+10.37%41.013.13
09/01210219202218+9.82%260,00014億1482万+16.58%43.083.29
08/29198201195199-1.24%36,60012億8826万+6.15%39.232.99
08/28211211198201-3.6%80,00013億449万+7.49%39.723.03
08/27218220206209-1.88%124,20013億5316万+12.1%41.213.14
08/26212221205213+2.41%350,40013億7912万+14.25%423.2
08/25201210195208+6.41%218,60013億4667万+12.16%41.013.13
08/22189195189195+2.36%44,80012億6555万+5.41%38.542.94
08/21191193186191+0.26%34,20012億3634万+2.97%37.652.87
08/20178196178190+7.34%80,40012億3310万+2.15%37.552.86
08/19177180176177+0.28%21,00011億4873万-4.84%34.982.67
08/18180183175177-3.29%44,40011億4548万-5.61%34.882.66
08/15169183169183+6.41%86,80011億8442万-2.93%36.072.75
08/14168180167172+3.94%87,40011億1303万-9.26%33.892.58
08/13165167163165-0.6%18,00010億7085万-13.16%32.612.49
08/12168169166166-1.19%67,20010億7734万-13.09%32.812.5
08/111731731671680%34,80010億9032万-12.95%33.22.53
08/08174177165168-7.44%79,40010億9032万-13.85%33.22.53
08/07177182173182+1.4%45,80011億7793万-7.4%35.872.74
08/06180186177179-2.72%59,20011億6171万-9.14%35.382.7
08/05186196183184+1.38%86,20011億9416万-7.07%36.362.77
08/04179185178182+0.83%24,00011億7793万-8.33%35.872.74
08/01188188175180-4.26%65,40011億6820万-9.09%35.572.71
07/31194197188188-3.59%83,80012億2012万-5.53%37.152.83
07/30197200195195-1.52%65,80012億6555万-2.5%38.542.94
07/29200201197198-0.25%18,80012億8502万-1.49%39.132.98
07/28201201197199-0.25%34,20012億8826万-1.24%39.232.99
07/25200204199199+1.27%45,00012億9151万-1.49%39.333
07/24199201195197-0.25%54,20012億7528万-3.2%38.832.96
07/23196200196197+0.77%50,20012億7853万-3.43%38.932.97
07/22199199196196-1.01%47,60012億6879万-4.17%38.642.95
07/18195203195198-2.71%64,20012億8177万-3.19%39.032.98
07/17201205199203+0.5%74,20013億1747万-0.98%40.123.06
07/16202205200202-1.22%60,00013億1098万-1.46%39.923.04
07/15203217199205+2.25%192,40013億2720万-0.24%40.423.08
07/142072071962000%89,20012億9800万-1.48%39.533.01
07/11193219190200+2.56%416,40012億9800万-0.99%39.533.01
07/10204205194195-1.76%104,80012億6555万-2.5%38.542.94
07/09203206198199-4.11%102,80012億8826万-0.25%39.232.99
07/08213213203207-3.27%102,20013億4343万+5.08%40.913.12