株価チャート

2014/07/15～2014/12/09

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
12/091,2731,2821,2681,274-1.14%6,717,6001兆9674億-2.57%16.610.84
12/081,3131,3131,2841,289-1.07%7,939,8001兆9900億-1.3%16.810.85
12/051,2911,3051,2721,303+0.36%11,523,3002兆116億0%16.990.86
12/041,3141,3151,2941,298-0.76%11,301,3002兆44億-0.05%16.930.86
12/031,3251,3301,3031,308-0.86%11,362,2002兆199億+0.87%17.060.86
12/021,3171,3251,3101,320-0.55%7,287,3002兆374億+1.98%17.210.87
12/011,3181,3381,3121,327+1.14%9,929,7002兆487億+2.95%17.30.87
11/281,3131,3191,3011,312-0.15%10,530,6002兆255億+2.34%17.110.86
11/271,3271,3291,3081,314-1.52%8,856,6002兆286億+2.9%17.130.87
11/261,3331,3391,3281,334-0.37%7,271,4002兆600億+5.07%17.40.88
11/251,3501,3511,3351,339-0.3%8,135,7002兆677億+6.13%17.460.88
11/211,3391,3441,3221,343+0.32%13,406,7002兆739億+7.38%17.510.88
11/201,3461,3461,3371,339-0.57%10,066,5002兆672億+7.72%17.460.88
11/191,3531,3541,3381,347-0.17%12,642,3002兆790億+9.13%17.560.89
11/181,3411,3501,3281,349+2.4%14,454,9002兆826億+10.12%17.590.89
11/171,3661,3671,3131,317-2.9%25,892,7002兆338億+8.33%17.180.87
11/141,3591,3591,3381,357+1.24%21,259,2002兆945億+12.31%17.690.89
11/131,3391,3531,3311,340+0.3%19,938,9002兆687億+11.57%17.470.88
11/121,3491,3661,3321,336+4.46%46,040,7002兆626億+11.8%17.420.88
11/111,2441,3031,2431,279+3.17%22,746,3001兆9746億+7.66%16.680.84
11/101,2521,2531,2361,240-1.41%10,457,7001兆9138億+4.79%16.160.82
11/071,2791,2811,2521,257-0.82%13,225,2001兆9411億+6.83%16.390.83
11/061,2731,2831,2571,268+0.08%23,630,7001兆9571億+8.16%16.530.84
11/051,2331,2671,2331,267+2.43%26,105,4001兆9555億+8.63%16.510.83
11/041,2571,2741,2311,237+0.62%29,858,4001兆9092億+6.43%16.120.81
10/311,2201,2411,2191,229+1.43%32,552,4001兆8974億+6.13%16.020.81
10/301,2031,2211,1891,212-0.36%21,970,2001兆8706億+5%15.80.8
10/291,2201,2331,2041,216-1.7%26,271,9001兆8773億+5.65%15.850.8
10/281,2421,2621,2291,237+0.54%43,423,2001兆9097億+7.85%16.130.81
10/271,2171,2391,2111,230+2.87%39,547,2001兆8994億+7.73%16.040.81
10/241,1771,2221,1671,196+2.49%53,489,4001兆8464億+5.28%15.590.79
10/231,1761,1801,1541,167-1.07%23,592,3001兆8017億+3.09%15.220.77
10/221,1671,1831,1441,180+4.12%43,344,9001兆8212億+4.49%15.380.78
10/211,1671,1801,1311,133+0.18%45,705,6001兆7492億+0.71%14.770.75
10/201,0981,1331,0821,131+5.24%29,591,4001兆7461億+0.71%14.750.75
10/171,1281,1281,0681,075-5.9%36,099,3001兆6591億-4.13%14.010.71
10/161,1161,1781,1071,142+1.78%49,765,2001兆7631億+1.87%14.890.75
10/151,1271,1311,0961,122+0.51%18,645,9001兆7322億+0.36%14.630.74
10/141,0881,1461,0831,116+1%30,339,3001兆7234億+0.03%14.550.74
10/101,1071,1231,0931,105-2.21%23,160,9001兆7064億-0.78%14.410.73
10/091,1761,1771,1261,130-3.69%27,271,2001兆7450億+1.56%14.740.74
10/081,1801,2101,1671,174-2.06%25,736,1001兆8119億+5.74%15.30.77
10/071,1841,2671,1771,198+2.71%86,861,1001兆8500億+8.35%15.620.79
10/061,1671,1931,1581,167+2.79%34,862,1001兆8011億+6.16%15.210.77
10/031,0951,1371,0861,135+2.81%21,645,0001兆7523億+3.65%14.80.75
10/021,1251,1261,0991,104-2.62%12,717,9001兆7044億+1.1%14.390.73
10/011,1431,1431,1271,134+0.92%9,193,8001兆7502億+3.91%14.780.75
09/301,1471,1471,1191,123-2.26%12,073,8001兆7342億+3.25%14.640.74
09/291,1631,1641,1471,149+1.38%8,372,4001兆7744億+6.03%14.980.76
09/261,1131,1381,1101,134-0.7%6,693,0001兆7502億+4.97%14.780.75
09/251,1561,1561,1351,142+0.82%8,275,8001兆7625億+6.1%14.880.75
09/241,1081,1361,1081,132+2.2%9,102,9001兆7481億+5.73%14.760.75
09/221,1111,1131,1041,108-0.51%5,771,7001兆7106億+3.84%14.440.73
09/191,1031,1211,1031,114+1.58%10,582,5001兆7193億+4.67%14.520.73
09/181,0951,0991,0881,096+0.77%6,938,7001兆6926億+3.33%14.290.72
09/171,0951,0991,0881,088-0.06%5,095,5001兆6797億+2.84%14.180.72
09/161,0891,1001,0881,089-0.31%5,292,9001兆6807億+3.09%14.190.72
09/121,0851,0971,0841,092+0.92%12,572,4001兆6859億+3.7%14.230.72
09/111,0831,0861,0751,082+0.25%5,817,0001兆6704億+3.15%14.10.71
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