株価チャート

2014/03/26～2014/08/18

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
2014
08/183,1153,4953,0553,495+16.69%2,303,900795億1614万+49.61%-37.57
08/153,2453,3452,9612,995-1.96%2,858,300681億4044万+32.4%-32.2
08/143,1203,4752,9963,055+1.97%7,447,600695億552万+38.42%-32.84
08/132,6562,9962,6002,996+20.03%6,195,400681億6319万+39.35%-32.21
08/122,6402,7192,4472,496-5.63%1,523,200567億8749万+18.91%-26.83
08/112,4302,7352,4032,645+13.47%2,280,500601億7745万+27.9%-28.44
08/082,4032,4222,2102,331-4.93%975,000530億3351万+14.83%-25.06
08/072,4002,4772,2722,452+4.3%954,000557億8643万+22.48%-26.36
08/062,5702,5792,2002,351-5.92%1,331,900534億8854万+19.22%-25.28
08/052,5452,6502,4982,4990%1,362,800568億5574万+28.35%-26.87
08/042,4902,6892,4902,4990%1,697,800568億5574万+30.29%-26.87
08/012,5002,6182,4522,499-4.18%1,639,300568億5574万+32.29%-26.87
07/312,6552,7502,5812,608-2.5%2,951,200593億3565万+40.06%-28.04
07/302,4402,7632,4182,675+8.43%4,624,200608億5999万+46.41%-28.76
07/292,1702,5002,1602,467+12.49%4,364,600561億2770万+37.82%-26.52
07/282,2422,3402,1592,193-3.82%2,658,000498億9382万+24.67%-23.58
07/252,1592,3832,0532,280+3.68%8,055,800518億7319万+31.26%-24.51
07/241,8302,1991,8102,199+22.23%7,015,500500億3032万+28%-23.64
07/231,6861,8111,6501,799+8.05%1,087,900409億2976万+6.07%-19.34
07/221,5681,6751,5551,665+5.38%546,300378億5111万-1.19%-17.89
07/181,5521,6151,5501,580-2.41%399,100359億1877万-5.84%-16.97
07/171,6221,6801,6051,619-0.12%427,400368億537万-3.29%-17.39
07/161,6641,6791,6071,621-3.68%356,100368億5084万-2.53%-17.41
07/151,7131,7301,6701,683-1.46%388,600382億6031万+2.06%-18.08
07/141,6561,7191,6471,708+3.83%450,200388億2864万+4.79%-18.35
07/111,5221,6621,5111,645+2.68%772,100373億9644万+2.05%-17.67
07/101,6401,6951,5851,602-2.79%548,800364億1890万+0.25%-17.21
07/091,6421,6811,6401,648-3.12%339,300374億6464万+4.04%-17.7
07/081,7101,7331,6651,701-1.16%378,200386億6951万+8.34%-18.27
07/071,6941,7501,6921,721+1.35%484,200391億2418万+10.96%-18.49
07/041,6591,7011,6231,698+4.11%433,900386億131万+10.76%-18.24
07/031,6801,6841,6101,631-4.12%791,100370億7817万+7.44%-17.52
07/021,7431,7681,6901,701-2.47%776,300386億6951万+13.4%-18.27
07/011,7951,8081,7351,744-1.75%718,600396億4704万+17.84%-18.73
06/301,7891,8311,7351,775+0.74%997,700403億8373万+21.83%-19.08
06/271,8691,8921,7001,762-3.98%2,615,600400億8796万+23.04%-18.94
06/261,6921,8361,6601,835+7.25%2,561,800417億4881万+30.98%-19.73
06/251,7751,8601,6811,711-2.73%1,816,000389億2764万+25.07%-18.39
06/241,7051,8281,6731,759+3.35%2,391,300400億1971万+31.96%-18.91
06/231,6491,7301,5561,702+4.16%1,962,200387億2288万+31.23%-18.3
06/201,7661,8351,6171,634-9.37%2,978,800371億7578万+29.48%-17.57
06/191,6801,8451,6741,803+8.42%4,116,100410億2077万+45.99%-19.38
06/181,5291,7471,5121,663+10.21%5,099,600378億3557万+38.47%-17.88
06/171,5521,5681,4531,509+1.62%1,772,600343億3186万+28.86%-16.22
06/161,4501,6041,4401,485-0.93%3,146,900337億8582万+29.47%-15.97
06/131,3451,5831,3151,499+12.79%7,088,300341億434万+33.48%-16.12
06/121,2451,3691,2331,329+4.65%1,534,200302億3661万+20.93%-14.29
06/111,2021,2971,1851,270+3.93%807,200288億9427万+17.27%-13.65
06/101,2621,2661,2071,222-3.17%659,000278億221万+14.31%-13.14
06/091,3061,3101,2541,262-1.56%596,700287億1226万+19.85%-13.57
06/061,2481,2971,2201,282+1.5%728,800291億6729万+23.75%-13.78
06/051,3191,3601,2251,263-2.09%880,800287億3501万+24.56%-13.58
06/041,2141,3181,2041,290+5.82%1,266,600293億4930万+29.78%-13.87
06/031,2691,2751,2011,219-4.84%1,210,200277億3395万+25.03%-13.11
06/021,3141,3281,2641,281-2.51%1,338,400291億4454万+33.58%-13.77
05/301,2381,3781,2001,314+10.05%3,413,200298億9533万+39.34%-14.13
05/291,1901,2381,1551,194-0.5%1,092,900271億6517万+28.94%-12.84
05/281,2691,3101,1761,200+2.56%2,479,900273億168万+31.15%-12.9
05/271,1711,4211,1331,170+2.54%7,550,700266億1913万+29.57%-12.58
05/261,0331,1411,0061,141+15.14%1,263,200259億5934万+27.91%-12.27
05/231,0001,055963991-1.1%1,796,600225億4663万+12.36%-10.65
05/229121,0028831,002+17.61%1,696,200227億9690万+14.12%-10.77
05/21829859820852-0.12%213,500193億8419万-2.63%-9.16
05/20821885820853+2.52%412,400194億694万-2.74%-9.17
05/19930944825832-11.96%747,200189億2916万-5.45%-8.94
05/169631,050925945-1.77%1,879,600215億7万+7.02%-10.16
05/15901965890962+5.14%719,800218億8684万+9.07%-10.34
05/14910947899915+1.1%653,700208億1753万+4.21%-9.84
05/13886912877905+2.96%224,100205億9001万+3.08%-9.73
05/12903910870879-2.98%269,100199億9848万+0.23%-9.45
05/09910918899906-1.52%210,100206億1276万+3.19%-9.74
05/08907935903920+0.55%490,900209億3128万+4.78%-9.89
05/07847922837915+10.24%951,600208億1753万+4.57%-9.84
05/02806847806830+0.12%297,800188億8366万-4.82%-8.92
05/01728844728829+11.57%558,200188億6091万-4.82%-8.91
04/30763771724743-1.46%294,800169億429万-14.3%-7.99
04/28797808732754-7.14%577,500171億5455万-13.23%-8.11
04/25830850810812-2.17%265,400184億7413万-6.77%-8.73
04/24872873823830-5.68%466,200188億8366万-4.49%-8.92
04/23881892871880-1.01%294,300200億2123万+1.38%-9.46
04/22909912883889-2.2%343,300202億2599万+2.89%-9.56
04/21903917900909-0.76%424,800206億8102万+5.94%-9.77
04/18883920883916+3.74%521,200208億4028万+7.51%-9.85
04/17915942882883-1.89%743,100200億8948万+4.37%-9.49
04/16884918882900+0.11%439,600204億7626万+6.64%-9.68
04/15930934891899-1.75%440,200204億5350万+6.9%-9.67
04/149069408999150%424,500208億1753万+9.06%-9.84
04/11865915855915+0.55%534,600208億1753万+10.11%-9.84
04/10943960880910-1.19%1,339,400207億377万+10.44%-9.78
04/09903947892921+0.11%1,179,300209億5403万+13.28%-9.9
04/08895984877920+6.36%2,760,100209億3128万+14.86%-9.89
04/07878892853865-4.74%780,000196億7996万+9.63%-9.3
04/049551,004890908+3.18%3,514,700206億5827万+16.41%-9.76
04/03915921870880-2.44%502,800200億2123万+14.43%-9.46
04/02927930861902-0.55%783,800205億2176万+18.68%-9.7
04/01863966860907+6.21%2,294,500206億3551万+20.93%-9.75
03/31834858811854+4.27%537,200194億1432万+15.41%-9.17
03/28796826785819+1.99%615,100186億1865万+11.73%-8.8
03/27753811744803+6.64%505,000182億5492万+10.76%-8.63
03/26771780723753-3.34%466,800171億1825万+4.73%-8.09