株価チャート

2014/07/16~2014/12/10

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
20231/1, 株式分割 1→2
2014
12/10750753747748-1.19%894,8001764億2215万-2.98%19.681.55
12/09751759750757+0.33%790,0001785億4488万-2.07%19.921.57
12/08771771755755-2.14%1,329,2001779億5523万-2.65%19.851.56
12/05767775761771+0.52%789,0001818億4690万-0.52%20.291.6
12/04785785750767-2.29%1,274,0001809億346万-1.16%20.181.59
12/03793793783785-0.57%644,6001851億4892万+1.16%20.661.63
12/02785792781790+0.19%1,039,8001862億1028万+1.87%20.781.64
12/01774793770788+2.01%1,279,4001858億5649万+1.81%20.741.63
11/28763774761773+0.72%740,8001822億69万-0.06%20.331.6
11/27768773758767-0.39%715,2001809億346万-0.78%20.181.59
11/26770776768770+0.26%748,8001816億1104万-0.13%20.261.6
11/25775778768768-0.58%881,6001811億3932万-0.26%20.211.59
11/21780787764773-0.39%1,055,0001822億69万+0.59%20.331.6
11/20761778755776+2.24%1,429,0001829億826万+1.11%20.411.61
11/19755764755759+0.66%812,8001788億9867万-0.98%19.961.57
11/18744756744754+2.1%1,691,0001777億1937万-1.63%19.831.56
11/17775778735738-5.26%2,936,6001740億6357万-3.78%19.421.53
11/14781786771779-0.13%1,643,8001837億3377万+1.56%20.51.62
11/13781794777780+0.52%1,549,4001839億6963万+1.96%20.531.62
11/12787789767776-1.83%2,252,4001830億2619万+1.57%20.421.61
11/11777792774791+1.8%966,8001864億4614万+3.74%20.81.64
11/10783784774777-0.96%524,2001831億4412万+2.17%20.431.61
11/07778787775784+0.97%488,0001849億1306万+3.43%20.631.63
11/06787790771777-1.27%829,4001831億4412万+2.71%20.431.61
11/05789797784787-1.26%1,656,8001855億271万+4.17%20.71.63
11/04810812791797+0.38%1,477,8001878億6129万+5.78%20.961.65
10/31774799771794+3.05%1,417,6001871億5371万+5.8%20.881.65
10/30775775766770-0.65%1,320,4001816億1104万+3.08%20.261.6
10/29769775761775+1.11%995,0001827億9033万+4.03%20.391.61
10/28775779766767-0.97%730,2001807億8554万+3.3%20.171.59
10/27774777769774+0.39%600,0001825億5447万+4.74%20.371.61
10/24761773757771+2.05%688,4001818億4690万+4.9%20.291.6
10/23761762748756-0.59%1,209,6001781億9109万+3.35%19.881.57
10/22744763739760+3.97%1,384,4001792億5246万+4.25%201.58
10/21745754730731-1.42%1,019,8001724億1256万+0.69%19.241.52
10/20738747732742+2.63%1,669,4001748億8907万+2.28%19.511.54
10/17744746723723-2.89%1,457,0001704億776万-0.07%19.011.5
10/16744755736744-0.4%1,493,6001754億7872万+3.05%19.581.54
10/15756758740747-0.99%1,353,4001761億8629万+3.75%19.661.55
10/14765766752755-2.46%1,938,6001779億5523万+5.08%19.851.56
10/10745774745774+4.25%4,316,4001824億3654万+8.03%20.351.6
10/09744745737742+0.61%1,343,2001750億700万+4.07%19.531.54
10/08731744721738-0.61%2,680,8001739億4564万+3.44%19.411.53
10/07743745738742+0.27%1,651,6001750億700万+4.21%19.531.54
10/06747747736740-0.27%1,589,2001745億3529万+3.93%19.471.53
10/03729743724742+1.92%2,395,8001750億700万+4.21%19.531.54
10/02735738724728-1.36%2,433,8001717億498万+2.25%19.161.51
10/01737746731738+0.34%2,219,6001740億6357万+3.65%19.421.53
09/30733738727736+0.34%1,692,4001734億7392万+3.3%19.341.52
09/29734736722733-0.54%1,265,6001728億8428万+2.95%19.281.52
09/26717745716737+2.29%2,525,2001738億2771万+3.51%19.381.53
09/25720721710721+1.12%1,800,0001699億3604万+1.19%18.951.49
09/24700717698713+1.86%4,317,0001680億4918万+0.07%18.741.48
09/22700701691700+1.38%4,294,8001649億8302万-1.89%18.41.45
09/19690696684690+2.91%4,655,6001627億4236万-3.23%18.151.43
09/18675685671671-2.54%6,424,4001581億4312万-6.09%17.631.39
09/17692696688688-0.36%850,2001622億7064万-3.91%18.091.43
09/16694694690691-0.43%852,6001628億6029万-3.7%18.161.43
09/12693697689694+0.14%1,235,0001635億6786万-3.41%18.241.44
09/11698699692693-0.07%1,463,4001633億3201万-3.69%18.211.44
09/10693700692693-0.43%1,585,0001634億4994万-4.28%18.221.44
09/09700701695696-0.57%1,221,0001641億5751万-4.53%18.31.44
09/08700702697700+0.43%1,069,6001651億95万-4.63%18.411.45
09/05701704696697-0.36%1,811,2001643億9337万-5.68%18.331.44
09/04710710698700-2.3%1,899,8001649億8302万-5.85%18.41.45
09/03726727715716-0.9%1,219,2001688億7468万-4.15%18.831.48
09/02725728716723-0.48%1,192,0001704億776万-3.67%191.5
09/01730732722726-1.43%936,6001712億3327万-3.71%19.091.5
08/29738740732737-0.2%594,8001737億978万-2.58%19.371.53
08/28733739731738-0.2%392,0001740億6357万-2.77%19.411.53
08/27735743733740+0.61%535,8001744億1736万-2.83%19.451.53
08/26738739730735-0.14%710,8001733億5599万-3.54%19.331.52
08/25739740734736+0.27%437,8001735億9185万-3.66%19.361.53
08/22738738733734-0.27%633,8001731億2013万-4.05%19.31.52
08/21749749731736-1.08%1,002,8001735億9185万-4.04%19.361.53
08/20740761737744+2.69%2,047,6001754億7872万-3.13%19.571.54
08/19722727721725+1.33%876,8001708億7948万-5.91%19.051.5
08/18716719714715+0.07%645,4001686億3882万-7.38%18.81.48
08/15716717713715-0.07%477,0001685億2089万-7.69%18.791.48
08/14715717711715+0.14%614,0001686億3882万-7.98%18.81.48
08/13715716710714+0.21%716,2001684億296万-8.34%18.781.48
08/12710714706713+0.35%1,039,8001680億4918万-8.89%18.741.48
08/11728729705710-1.8%2,549,2001674億5953万-9.55%18.671.47
08/08699737674723-12.2%5,728,6001705億2569万-8.25%19.011.5
08/07818824813824+0.73%642,8001942億2947万+4.24%21.661.71
08/06819824817818+0.12%726,4001928億1432万+3.74%21.51.69
08/05822822815817-0.49%509,6001925億7846万+3.75%21.471.69
08/04803825801821+2.82%978,0001935億2189万+4.39%21.581.7
08/01794802789798-0.13%577,8001882億1508万+1.66%20.991.65
07/31803806797799-0.56%483,6001884億5094万+1.78%21.011.66
07/30808808802804-0.43%515,6001895億1230万+2.23%21.131.67
07/29800809799807+1%515,2001903億3780万+2.67%21.221.67
07/28794801793799+0.69%509,6001884億5094万+1.65%21.011.66
07/25785796785794+1.41%658,2001871億5371万+0.95%20.871.64
07/24779784777783+0.9%442,2001845億5927万-0.45%20.581.62
07/23777778773776-0.32%393,6001829億826万-1.46%20.391.61
07/22775781773778+0.97%627,8001834億9791万-1.27%20.461.61
07/18770774764771-0.13%559,6001817億2897万-2.34%20.261.6
07/17775776770772-1.28%1,049,8001819億6483万-2.34%20.291.6
07/16776785776782-0.13%500,0001843億2341万-1.2%20.551.62