株価チャート

2014/04/18～2014/09/10

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
20244/1, 株式分割 1→3
2014
09/101,0671,0821,0641,079+1.06%4,854,9001兆6663億+3.09%14.070.71
09/091,0771,0781,0671,068-0.22%4,400,7001兆6488億+2.4%13.920.7
09/081,0751,0771,0621,070+0.31%4,104,3001兆6524億+3.02%13.950.7
09/051,0811,0831,0651,067-0.59%5,690,1001兆6473億+2.99%13.910.7
09/041,0801,0851,0681,073-0.37%5,636,4001兆6570億+3.9%13.990.71
09/031,0801,0851,0751,077+1.03%8,208,6001兆6632億+4.6%14.040.71
09/021,0601,0701,0581,066+1.52%7,127,4001兆6462億+3.93%13.90.7
09/011,0451,0531,0391,050+0.48%4,056,9001兆6215億+2.57%13.690.69
08/291,0491,0541,0391,045-0.82%9,100,8001兆6138億+2.28%13.630.69
08/281,0601,0631,0531,054-1.22%5,786,4001兆6272億+3.43%13.740.69
08/271,0691,0701,0581,067+0.34%7,897,8001兆6473億+4.92%13.910.7
08/261,0801,0861,0621,063-0.47%14,011,2001兆6416億+4.97%13.860.7
08/251,0331,0701,0301,068+4.02%18,248,1001兆6493億+5.88%13.930.7
08/221,0371,0401,0251,027-1.19%6,794,7001兆5855億+2.19%13.390.68
08/211,0341,0431,0291,039+0.97%8,415,0001兆6046億+3.73%13.550.68
08/201,0351,0351,0251,029-0.48%5,777,4001兆5891億+2.93%13.420.68
08/191,0271,0351,0261,034+0.88%6,351,9001兆5968億+3.74%13.480.68
08/181,0321,0321,0221,025-0.55%5,294,1001兆5829億+3.15%13.360.68
08/151,0321,0371,0241,031-0.42%6,228,9001兆5917億+3.93%13.440.68
08/141,0411,0431,0281,035-0.06%8,801,1001兆5984億+4.68%13.50.68
08/131,0331,0481,0281,036+1.01%15,057,6001兆5994億+5.07%13.50.68
08/121,0261,0421,0201,026+0.29%13,229,1001兆5835億+4.34%13.370.68
08/111,0521,0521,0071,023+3.4%16,973,4001兆5788億+4.35%13.330.67
08/081,0661,077986989-3.98%35,964,0001兆5268億+1.12%12.890.65
08/079771,0339661,030+5.42%20,781,9001兆5901億+5.42%13.430.68
08/06978987973977-0.58%3,867,3001兆5083億+0.31%12.730.64
08/05991997981983-0.67%4,479,0001兆5171億+0.99%12.810.65
08/04983994979989+0.27%3,455,4001兆5274億+1.78%12.90.65
08/01977995975987-0.3%4,417,2001兆5232億+1.82%12.860.65
07/31966994947990-0.74%9,832,5001兆5279億+2.34%12.90.65
07/301,0001,001994997-0.47%4,252,5001兆5392億+3.32%130.66
07/299941,0039941,002+0.74%4,423,5001兆5464億+4.02%13.060.66
07/28991997988994+0.3%3,520,8001兆5351億+3.58%12.960.65
07/25990993983991+0.2%4,111,5001兆5304億+3.59%12.920.65
07/24980993980989+1.96%8,805,3001兆5274億+3.6%12.90.65
07/23966972966970+0.48%3,243,3001兆4980億+1.82%12.650.64
07/22960969958966+0.8%4,941,0001兆4908億+1.65%12.590.64
07/18957968952958-1.24%5,213,7001兆4790億+1.05%12.490.63
07/17970974968970+0.24%3,243,9001兆4975億+2.54%12.640.64
07/16967976966968+0.28%4,051,8001兆4939億+2.51%12.610.64
07/15974980964965-0.65%5,627,4001兆4898億+2.44%12.580.64
07/14956973956971+1.67%5,780,4001兆4996億+3.44%12.660.64
07/11953961950955-0.66%5,772,3001兆4749億+1.96%12.450.63
07/10967969956962+0.1%6,517,5001兆4846億+2.85%12.540.63
07/09950965947961+0.52%6,054,0001兆4831億+2.97%12.520.63
07/08953962946956-0.49%4,882,2001兆4754億+2.76%12.460.63
07/07964967960960-0.69%2,678,4001兆4826億+3.48%12.520.63
07/04967973965967+0.97%4,475,4001兆4929億+4.43%12.60.64
07/03965965955958+0.17%3,832,8001兆4785億+3.87%12.480.63
07/02962966954956-0.93%6,535,8001兆4759億+4.03%12.460.63
07/01950968947965+2.48%7,475,4001兆4898億+5.35%12.580.64
06/30935943931942+1.95%6,090,0001兆4538億+3.25%12.270.62
06/27935935917924-1.67%5,994,0001兆4260億+1.5%12.040.61
06/26935942929939+0.32%5,540,4001兆4502億+3.45%12.240.62
06/25941944936936-0.14%5,901,6001兆4455億+3.46%12.20.62
06/24922941920938+0.86%5,272,5001兆4476億+4.07%12.220.62
06/23932939929930-0.21%4,487,4001兆4352億+3.64%12.120.61
06/20937940931932-0.57%6,028,8001兆4383億+4.21%12.140.61
06/19924942921937+0.93%6,517,8001兆4466億+5.16%12.210.62
06/18922930921928+1.49%5,915,4001兆4332億+4.54%12.10.61
06/17910919908915+0.99%4,079,4001兆4121億+3.35%11.920.6
06/16917917901906-0.88%3,753,3001兆3982億+2.45%11.80.6
06/13905915897914+0.44%8,389,2001兆4105億+3.59%11.910.6
06/12915915902910-0.55%5,300,7001兆4044億+3.37%11.860.6
06/11903915902915+1.7%4,896,0001兆4121億+4.18%11.920.6
06/10910913895899-1.24%4,743,3001兆3884億+2.78%11.720.59
06/09921922910911+0.18%2,780,7001兆4059億+4.31%11.870.6
06/06916919906909+0.04%4,316,4001兆4033億+4.24%11.850.6
06/05910912902909+0.78%4,492,5001兆4028億+4.32%11.840.6
06/04907907897902-0.44%3,624,9001兆3920億+3.64%11.750.59
06/03914916906906+0.7%5,453,7001兆3982億+4.1%11.80.6
06/02890902886899+2.66%5,256,3001兆3884億+3.37%11.720.59
05/30881881873876-0.23%5,494,2001兆3524億+0.69%11.420.58
05/29881883871878-1.16%5,499,3001兆3555億+0.69%11.440.58
05/28879892878888+2.26%8,622,0001兆3714億+1.76%11.580.59
05/27868879865869-0.69%5,980,5001兆3411億-0.61%11.320.57
05/26883886869875+0.04%4,994,4001兆3503億-0.15%11.40.58
05/23874881871874+0.81%4,658,7001兆3498億-0.3%11.40.58
05/22847869846867+3.75%5,810,4001兆3390億-1.21%11.30.57
05/21840844834836-1.65%5,876,7001兆2906億-4.78%10.90.55
05/20848856841850+1.15%4,589,1001兆3122億-3.41%11.080.56
05/19851853840840-1.25%5,146,8001兆2973億-4.72%10.950.55
05/16851853846851-1.81%4,874,4001兆3138億-3.73%11.090.56
05/15861867851867-0.61%4,442,4001兆3380億-2.4%11.30.57
05/14867873864872+0.23%3,185,7001兆3462億-2.02%11.370.57
05/13880882867870+0.38%5,477,7001兆3431億-2.68%11.340.57
05/12866873863867+1.17%7,491,9001兆3380億-3.38%11.30.57
05/09845863845857+0.55%7,289,7001兆3225億-4.81%11.170.56
05/08851863848852+0.71%6,788,7001兆3153億-5.75%11.10.56
05/07859860844846-2.05%10,447,2001兆3061億-6.62%11.030.56
05/02873874860864-1.3%8,253,3001兆3333億-4.99%11.260.57
05/01863885843875-0.57%12,399,6001兆3508億-3.95%11.40.58
04/30893893878880-1.05%6,205,8001兆3586億-3.61%11.470.58
04/28893897885889-1.91%2,988,6001兆3730億-2.59%11.590.59
04/25909912897907+0.93%3,990,9001兆3997億-0.69%11.820.6
04/24911912895898-1.39%3,780,0001兆3869億-1.5%11.710.59
04/23913921905911+0.11%3,246,3001兆4064億-0.11%11.870.6
04/22920928910910-0.8%4,656,9001兆4049億-0.22%11.860.6
04/21916926914917+0.11%3,783,6001兆4162億+0.58%11.960.6
04/18915918909916+0.66%4,495,8001兆4147億+0.48%11.940.6