株価チャート

2014/07/22～2014/12/15

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
12/154334364264350%14,005,3001兆855億-2.47%-0.67
12/12436439435435-0.91%19,067,1001兆855億-2.68%-0.67
12/11441442438439-1.13%14,047,7001兆955億-1.79%-0.67
12/10445447442444-0.45%13,842,0001兆1079億-0.89%-0.68
12/09442448440446-0.22%15,340,1001兆1129億-0.67%-0.68
12/08445447442447+0.9%11,642,4001兆1154億-0.67%-0.68
12/05446447441443-0.89%14,658,2001兆1055億-1.77%-0.68
12/04446448444447+1.13%13,333,2001兆1154億-0.89%-0.68
12/03446449442442-0.45%15,325,0001兆1030億-2%-0.68
12/02440445438444+1.6%20,379,4001兆1079億-1.55%-0.68
12/01445445436437-1.13%16,571,5001兆905億-3.1%-0.67
11/28450451440442-2.21%18,816,6001兆1030億-2.21%-0.68
11/27457459452452-0.66%11,381,8001兆1279億-0.22%-0.69
11/26459461455455-0.87%12,768,9001兆1354億+0.44%-0.7
11/25458460454459+1.1%18,972,0001兆1454億+1.32%-0.7
11/21444455443454+2.95%18,194,7001兆1329億+0.44%-0.69
11/20439442435441+0.92%12,398,4001兆1005億-2.43%-0.67
11/19436439433437+0.23%16,439,0001兆905億-3.53%-0.67
11/18437439435436-0.23%22,180,1001兆880億-4.18%-0.67
11/17449449435437-2.89%31,331,8001兆905億-4.17%-0.67
11/14460461446450-1.96%28,869,2001兆1229億-1.75%-0.69
11/13452461451459+1.55%17,268,1001兆1454億-0.22%-0.7
11/12457458451452-0.44%14,445,6001兆1279億-1.95%-0.69
11/11455460452454-0.66%12,544,8001兆1329億-1.94%-0.69
11/10454458451457+0.66%9,821,6001兆1404億-1.72%-0.7
11/07453456449454+0.22%14,632,6001兆1329億-2.58%-0.69
11/06459463452453-0.44%17,188,5001兆1304億-3.21%-0.69
11/05463463450455-2.99%23,508,9001兆1354億-3.19%-0.7
11/04495495468469-1.26%19,435,5001兆1703億-0.85%-0.72
10/31463480462475+3.49%17,517,2001兆1853億0%-0.73
10/30456461455459+0.88%11,856,9001兆1454億-3.77%-0.7
10/29449457448455+2.48%11,370,5001兆1354億-5.01%-0.7
10/28452458443444-1.77%11,816,8001兆1079億-7.88%-0.68
10/27452455449452+0.67%8,856,7001兆1279億-6.8%-0.69
10/24457459448449+0.22%13,283,6001兆1204億-7.99%-0.69
10/23454454445448-1.97%14,935,7001兆1179億-8.76%-0.68
10/22457460451457+0.88%12,107,4001兆1404億-7.49%-0.7
10/21465470450453-1.52%11,801,4001兆1304億-8.85%-0.69
10/20456461455460+2.45%10,666,3001兆1479億-8%-0.7
10/174554574494490%13,705,9001兆1204億-10.74%-0.69
10/16456456443449-4.06%20,874,4001兆1204億-11.09%-0.69
10/15470471462468-0.43%11,581,0001兆1678億-7.87%-0.72
10/14475477469470-2.29%16,303,5001兆1728億-8.02%-0.72
10/10483485478481-1.43%10,722,4001兆2003億-6.24%-0.74
10/09492494487488-0.81%7,526,9001兆2177億-5.24%-0.75
10/08489493485492-0.4%9,276,2001兆2277億-4.84%-0.75
10/07498499493494-0.8%6,443,3001兆2327億-4.82%-0.76
10/06503503496498+1.01%9,938,3001兆2427億-4.23%-0.76
10/03492499489493-0.2%7,727,7001兆2302億-5.56%-0.75
10/02499502492494-1.4%13,354,8001兆2327億-5.73%-0.76
10/01504506500501-0.99%10,093,8001兆2502億-4.75%-0.77
09/30516516505506-1.94%10,879,8001兆2627億-3.98%-0.77
09/29522524515516-1.15%10,484,6001兆2876億-2.27%-0.79
09/26517523515522-0.76%11,953,3001兆3026億-1.32%-0.8
09/25523526519526+1.35%10,742,0001兆3126億-0.75%-0.8
09/24525525517519-1.14%12,529,3001兆2951億-2.08%-0.79
09/22521525521525+0.77%6,883,1001兆3101億-0.94%-0.8
09/195235255205210%10,789,2001兆3001億-1.7%-0.8
09/18524525520521+0.39%7,296,9001兆3001億-1.7%-0.8
09/17523524519519-0.95%5,704,0001兆2951億-2.08%-0.79
09/16527527521524-0.38%6,109,4001兆3076億-1.13%-0.8
09/12531534525526-1.31%11,958,6001兆3126億-0.75%-0.8
09/11530535525533+0.95%7,590,9001兆3300億+0.76%-0.81
09/10520528519528+1.73%8,937,8001兆3176億-0.19%-0.81
09/09523525519519-0.57%7,367,7001兆2951億-1.89%-0.79
09/08529530521522-1.14%11,481,2001兆3026億-1.32%-0.8
09/05531534528528-0.38%8,169,7001兆3176億-0.19%-0.81
09/04532532528530-0.75%10,604,5001兆3226億+0.19%-0.81
09/03537538531534-0.56%10,078,7001兆3325億+0.75%-0.82
09/02534539533537+0.56%5,616,1001兆3400億+1.32%-0.82
09/01535537532534-0.19%4,748,1001兆3325億+0.75%-0.82
08/29537541535535-0.93%7,161,1001兆3350億+0.94%-0.82
08/28537541537540+0.37%5,727,6001兆3475億+1.69%-0.83
08/27535541534538+0.56%4,413,5001兆3425億+1.32%-0.82
08/26537540533535-0.19%5,400,8001兆3350億+0.75%-0.82
08/25542542535536-0.37%5,957,8001兆3375億+0.94%-0.82
08/22542543537538-0.19%6,556,7001兆3425億+1.32%-0.82
08/21533541533539+1.32%8,968,3001兆3450億+1.51%-0.82
08/20534539531532+0.19%6,862,7001兆3275億+0.19%-0.81
08/19524532522531+2.12%9,671,2001兆3251億0%-0.81
08/18522522515520+0.39%7,583,8001兆2976億-2.07%-0.79
08/15524525515518-1.52%8,305,6001兆2926億-2.63%-0.79
08/14526528524526+0.19%5,162,8001兆3126億-1.13%-0.8
08/13525526523525+0.38%5,699,6001兆3101億-1.5%-0.8
08/12522527521523+0.77%4,334,4001兆3051億-1.88%-0.8
08/11519520514519+1.57%5,895,0001兆2951億-2.63%-0.79
08/08519520509511-2.67%10,942,4001兆2751億-4.31%-0.78
08/07522525517525+0.19%8,339,3001兆3101億-1.87%-0.8
08/06522528521524-0.19%10,119,2001兆3076億-2.24%-0.8
08/05530534523525-0.76%7,981,1001兆3101億-2.23%-0.8
08/04528531522529-0.56%8,996,4001兆3201億-1.67%-0.81
08/01530538528532-0.56%8,648,4001兆3275億-1.12%-0.81
07/31537537528535-0.37%11,414,2001兆3350億-0.74%-0.82
07/30540540535537-0.56%5,379,8001兆3400億-0.37%-0.82
07/29542542536540-0.37%6,296,2001兆3475億0%-0.83
07/28539543537542-0.37%5,134,1001兆3525億+0.37%-0.83
07/25547548540544+0.93%7,114,8001兆3575億+0.74%-0.83
07/24536541535539+0.19%7,267,1001兆3450億-0.19%-0.82
07/23541542536538-0.19%6,326,4001兆3425億-0.19%-0.82
07/22541542538539+0.19%5,375,3001兆3450億0%-0.82