株価チャート

2014/06/25～2014/11/18

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
2014
11/18272272266268+0.44%823,800507億3976万+14.95%7.783.48
11/17273276258267-0.87%1,857,600505億1874万+14.94%7.753.46
11/14252271252269+9.42%2,519,400509億6078万+16.96%7.823.49
11/13242246241246+1.1%579,000465億7196万+7.82%7.153.19
11/12248248243243-1.35%722,400460億6677万+6.65%7.073.16
11/11236249236247+4.52%1,641,600466億9826万+8.59%7.163.2
11/10237237235236-0.14%381,600446億7751万+4.35%6.853.06
11/07234237234236+2.09%768,600447億4066万+4.96%6.863.07
11/06233234230231-0.5%814,200438億2500万+3.27%6.723
11/05231233231233+0.07%514,800440億4602万+3.79%6.763.02
11/04233235231232+0.29%885,600440億1445万+3.72%6.753.02
10/31231233229232+1.02%1,014,600438億8815万+3.89%6.733.01
10/30230231226229+0.22%1,785,600434億4611万+3.3%6.672.98
10/29228230226229+0.51%551,400433億5139万+3.08%6.652.97
10/28224228222228+1.79%526,800431億3037万+3.02%6.622.95
10/27224225223224-0.07%408,600423億7259万+1.21%6.52.9
10/24228228224224-0.96%554,400424億416万+1.74%6.512.91
10/23227229225226-0.88%571,200428億1463万+2.73%6.572.93
10/22225230225228+1.71%925,800431億9352万+4.11%6.632.96
10/21225226223224+0.37%608,400424億6731万+2.83%6.522.91
10/20219226219223+4.69%959,400423億944万+2.45%6.492.9
10/17212219212213+0.55%909,600404億1499万-1.69%6.22.77
10/16216218211212-3.05%822,000401億9397万-2.23%6.172.75
10/15217219217219+1.16%412,800414億5694万+0.84%6.362.84
10/14220221216216-3.49%978,600409億8332万+0.15%6.292.81
10/10225226222224-1.68%801,600424億6731万+3.78%6.522.91
10/09230233223228+0.07%864,000431億9352万+5.56%6.632.96
10/08223230221228+1.79%1,045,200431億6195万+5.97%6.622.96
10/07225227223224-0.44%543,000424億416万+4.6%6.512.91
10/06224225222225+1.5%584,400425億9361万+5.06%6.532.92
10/03219222218222+1.22%469,800419億6213万+3.02%6.442.87
10/02220222219219-0.45%785,400414億5694万+1.78%6.362.84
10/01222222220220-0.45%401,400416億4638万+2.25%6.392.85
09/30222224220221-0.45%528,000418億3583万+2.71%6.422.87
09/29223223221222+1.37%455,400420億2527万+3.18%6.452.88
09/26216220215219+1.39%440,400414億5694万+1.78%6.362.84
09/25216218215216+0.39%396,000408億8860万-0.08%6.272.8
09/24214218214215+0.16%526,200407億3073万-0.46%6.252.79
09/222152162132150%269,400406億6758万-0.62%6.242.79
09/19217221212215-0.08%774,000406億6758万-1.08%6.242.79
09/18213217211215+2.14%517,200406億9916万-1%6.242.79
09/17211213210210-0.63%329,400398億4665万-3.52%6.112.73
09/16207214207212+2.34%507,000400億9925万-2.91%6.152.75
09/12207208206207-0.16%410,400391億8359万-5.12%6.012.68
09/112062072042070%360,000392億4674万-5.4%6.022.69
09/10207209203207-0.32%882,000392億4674万-5.4%6.022.69
09/09208210207208+0.16%347,400393億7304万-5.53%6.042.7
09/08208210207208-1.19%445,800393億989万-5.68%6.032.69
09/05211211208210-0.55%507,600397億8350万-4.55%6.12.73
09/04209214209211+0.4%445,800400億452万-4.45%6.142.74
09/03208213206210+0.48%1,058,400398億4665万-4.83%6.112.73
09/02215216208209-3.61%1,528,200396億5721万-5.71%6.082.72
09/01223223215217-3.19%1,215,000411億4120万-2.62%6.312.82
09/01株式分割 1→3
08/29230231223224-2.6%921,600424億9889万+0.15%6.522.91
08/28232240226230+0.22%1,785,600436億3556万+2.83%6.692.99
08/27220232220230+5%3,085,800435億4084万+2.6%6.682.98
08/26222222218219-1.25%2,795,400414億6746万-2.28%6.362.84
08/25222222218222-0.13%1,342,800419億9370万-1.04%6.442.88
08/22224224222222-0.87%999,000420億4632万-0.47%6.452.88
08/21226226223224-1.1%1,036,800424億1469万+0.85%6.512.91
08/20227228226226-0.12%1,407,600428億8830万+2.44%6.582.94
08/192282282262270%538,200429億4093万+3.5%6.592.94
08/18227230224227+0.49%939,600429億4093万+3.98%6.592.94
08/152252272222260%759,600427億3043万+4.91%6.562.93
08/14227228224226+0.12%739,800427億3043万+5.89%6.562.93
08/13220227218225+2.4%941,400426億7781万+6.77%6.552.92
08/12217222217220+1.28%835,200416億7796万+5.77%6.392.86
08/11216218215217+0.51%840,600411億5172万+5.45%6.312.82
08/08217219214216-0.77%1,175,400409億4123万+5.94%6.282.81
08/07217218217218-0.25%522,000412億5697万+7.81%6.332.83
08/06217220217218+0.77%624,600413億6222万+9.17%6.352.83
08/05219221217217-1.64%1,180,800410億4647万+9.43%6.32.81
08/04228228219220-1.73%1,827,000417億3058万+12.39%6.42.86
08/01213226213224+3.33%1,942,200424億6731万+15.55%6.522.91
07/31221224216217-2.74%3,065,400410億9910万+13.58%6.312.82
07/30233233218223-5.53%3,704,400422億5682万+18.02%6.482.9
07/29236238228236-1.51%2,048,400447億3013万+26.26%6.863.06
07/28241241236240+1.29%1,677,600454億1424万+30.28%6.973.11
07/25234237233237+1.79%1,636,200448億3538万+30.76%6.883.07
07/24233237231233+1.7%2,606,400440億4602万+30.62%6.763.02
07/23214231213229+7.44%3,175,200433億929万+29.89%6.642.97
07/22214218207213+3.1%3,027,600403億974万+22.99%6.182.76
07/18194208194206+6.29%3,213,000390億9940万+20.7%62.68
07/17194199193194+2.04%3,016,800367億8395万+14.89%5.642.52
07/16187193187190+2.09%2,581,200360億4722万+13.26%5.532.47
07/15189190186186-0.59%2,493,000353億1049万+11.61%5.422.42
07/14194194186188+12.73%7,540,200355億2099万+12.95%5.452.43
07/11166167166166+0.1%540,000315億1106万+0.81%4.832.16
07/10166167166166-0.1%284,400314億7949万+1.32%4.832.16
07/09166167166166-0.37%378,000315億1106万+1.42%4.832.16
07/081671681661670%430,200316億2683万+1.8%4.852.17
07/07166168166167+0.43%790,200316億2683万+2.42%4.852.17
07/04166166166166+0.13%396,000314億9001万+1.98%4.832.16
07/03166166166166+0.3%309,600314億4791万+1.84%4.822.15
07/02166167166166+0.2%563,400313億5319万+2.16%4.812.15
07/01166166165165-0.2%475,200312億9004万+1.95%4.82.14
06/30164166164166+0.4%469,800313億5319万+2.8%4.812.15
06/27165166163165-0.57%523,800312億2689万+2.38%4.792.14
06/26166166166166-0.4%385,200314億581万+3.61%4.822.15
06/25166166166166+0.07%678,600315億3211万+4.03%4.842.16