株価チャート

2014/07/14～2014/12/08

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
12/0852545254+3.85%922,30055億1177万+8%-2.49
12/0555555152-5.45%1,678,40053億763万+4%-2.4
12/0452555255+5.77%1,999,30056億1384万+10%-2.54
12/0351525152+4%236,00053億763万+4%-2.4
12/0251525050-1.96%173,80051億349万+2.04%-2.31
12/01515250510%879,80052億556万+4.08%-2.35
11/2850514951+4.08%898,80052億556万+4.08%-2.35
11/27495049490%345,40050億142万0%-2.26
11/26495049490%70,80050億142万0%-2.26
11/25495049490%136,40050億142万0%-2.26
11/21495049490%261,80050億142万0%-2.26
11/20495049490%99,70050億142万0%-2.26
11/1950504949-2%109,30050億142万0%-2.26
11/1849504950+2.04%181,60051億349万+2.04%-2.31
11/1750504949-2%105,80050億142万+2.08%-2.26
11/1450515050-1.96%156,60051億349万+2.04%-2.31
11/1349514951+4.08%210,60052億556万+6.25%-2.35
11/1251514949-3.92%238,20050億142万+2.08%-2.26
11/1149514951+2%181,60052億556万+4.08%-2.35
11/10505149500%154,80051億349万+4.17%-2.31
11/07515150500%168,20051億349万+4.17%-2.31
11/0652525050-3.85%258,00051億349万+4.17%-2.31
11/0551524952+1.96%487,10053億763万+6.12%-2.4
11/0451525051+4.08%701,90052億556万+4.08%-2.35
10/3148494749+2.08%217,00050億142万0%-2.26
10/30484846480%507,00048億9935万-2.04%-2.21
10/2947484648+4.35%240,70048億9935万-2.04%-2.21
10/2847474646-2.13%238,90046億9521万-6.12%-2.12
10/2747484747-2.08%87,80047億9728万-4.08%-2.17
10/2448484748+2.13%117,10048億9935万-4%-2.21
10/2347484747-2.08%81,90047億9728万-6%-2.17
10/2247484648+4.35%228,90048億9935万-4%-2.21
10/2148484646-4.17%243,50046億9521万-9.8%-2.12
10/2048494748+2.13%299,10048億9935万-5.88%-2.21
10/1747484647+2.17%421,70047億9728万-7.84%-2.17
10/1647484646-2.13%231,10046億9521万-11.54%-2.12
10/1547484647+2.17%227,60047億9728万-9.62%-2.17
10/1448484646-4.17%661,00046億9521万-13.21%-2.12
10/1049504848-4%346,10048億9935万-9.43%-2.21
10/0950524950+2.04%499,60051億349万-7.41%-2.31
10/0850514949-2%303,30050億142万-9.26%-2.26
10/0751515050-1.96%229,50051億349万-9.09%-2.31
10/0650525051+4.08%412,20052億556万-7.27%-2.35
10/03495049490%629,10050億142万-10.91%-2.26
10/0251514949-5.77%693,90050億142万-10.91%-2.26
10/0153535152-1.89%504,40053億763万-5.45%-2.4
09/30535452530%526,80054億970万-3.64%-2.45
09/2952535153+3.92%901,20054億970万-1.85%-2.45
09/26515250510%447,00052億556万-5.56%-2.35
09/25515251510%304,90052億556万-5.56%-2.35
09/2452535051-3.77%1,442,20052億556万-5.56%-2.35
09/2253545253-1.85%531,70054億970万-1.85%-2.45
09/1954555354-1.82%348,30055億1177万0%-2.49
09/1854555355+1.85%553,90056億1384万+1.85%-2.54
09/17545554540%222,90055億1177万+1.89%-2.49
09/1656565354-3.57%1,300,80055億1177万+1.89%-2.49
09/1260605656-5.08%1,637,70057億1591万+5.66%-2.58
09/1158605859+1.72%1,306,30060億2212万+11.32%-2.72
09/1057585658+1.75%1,085,10059億2005万+11.54%-2.68
09/09576156570%4,080,00058億1798万+9.62%-2.63
09/08565856570%1,278,60058億1798万+9.62%-2.63
09/0557595657-1.72%1,779,50058億1798万+11.76%-2.63
09/0458605758-1.69%1,554,80059億2005万+13.73%-2.68
09/0360615759-1.67%2,454,30060億2212万+15.69%-2.72
09/0265665860-9.09%4,838,40061億2419万+20%-2.77
09/0170746566+4.76%10,831,10067億3661万+32%-3.05
08/2957745763+34.04%33,814,50064億3040万+28.57%-2.91
08/2846474647+2.17%256,90047億9728万-4.08%-2.17
08/27474746460%275,30046億9521万-6.12%-2.12
08/2648484646-4.17%173,80046億9521万-6.12%-2.12
08/25484846480%224,20048億9935万-2.04%-2.21
08/22474847480%71,00048億9935万-2.04%-2.21
08/2148484748+2.13%108,10048億9935万-2.04%-2.21
08/2047484747-2.08%150,80047億9728万-4.08%-2.17
08/19494947480%430,50048億9935万-2.04%-2.21
08/1849494848-2.04%221,20048億9935万-2.04%-2.21
08/1548494849-2%152,50050億142万0%-2.26
08/1449504950+2.04%346,70051億349万+2.04%-2.31
08/13494948490%142,70050億142万0%-2.26
08/1249504849-2%138,30050億142万0%-2.26
08/1148504750+6.38%303,40051億349万+2.04%-2.31
08/0849504747-4.08%1,236,90047億9728万-4.08%-2.17
08/0750504949-2%121,00050億142万0%-2.26
08/0651514950-1.96%351,60051億349万+2.04%-2.31
08/0549524951+6.25%1,722,10052億556万+6.25%-2.35
08/0450504848-4%334,10048億9935万0%-2.21
08/0150504750-1.96%1,075,30051億349万+4.17%-2.31
07/3154545051-5.56%807,00052億556万+6.25%-2.35
07/3051544954+5.88%2,221,40055億1177万+12.5%-2.49
07/2950514951+2%1,246,00052億556万+6.25%-2.35
07/2849504850+2.04%177,00051億349万+6.38%-2.31
07/2548504849+2.08%456,10050億142万+4.26%-2.26
07/2448494848-2.04%250,70048億9935万+2.13%-2.21
07/23494948490%161,60050億142万+4.26%-2.26
07/2248494749+2.08%127,30050億142万+4.26%-2.26
07/18484947480%196,90048億9935万+2.13%-2.21
07/17484947480%303,40048億9935万+2.13%-2.21
07/1647484748+2.13%60,80048億9935万+2.13%-2.21
07/15474847470%170,10047億9728万0%-2.17
07/14484847470%310,80047億9728万0%-2.17