株価チャート

2014/06/25～2014/11/28

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
201612/1, 株式分割 1→2
20166/1, 株式分割 1→3
2014
11/281811881781800%54,60013億6058万+2.86%-2.72
11/27183183179180-1.19%49,80013億6058万+2.86%-2.72
11/26184191182182+0.18%132,00013億7696万+4.1%-2.75
11/25193194182182-3.45%148,80013億7444万+4.5%-2.74
11/21202203188188-10.67%310,80014億2357万+8.24%-2.84
11/20283290207211-12.21%1,443,00015億9364万+21.87%-3.18
11/19240240240240+26.29%68,40018億1537万+39.63%-3.62
11/18173190173190+15.14%61,80014億3743万+12.52%-2.87
11/17168168165165-1.88%4,80012億4846万-2.84%-2.49
11/14169170168168-0.88%14,40012億7239万-2.13%-2.54
11/13170170167170-0.59%18,60012億8373万-2.95%-2.56
11/12168171168171+0.99%30,60012億9129万-4.03%-2.58
11/11170171168169+0.4%23,40012億7869万-6.02%-2.55
11/10166169166169+1.51%22,80012億7365万-7.92%-2.54
11/07165168164166-0.4%15,00012億5476万-10.27%-2.51
11/06163173163167+2.35%40,80012億5980万-11.82%-2.52
11/05163163162163+0.1%13,20012億3082万-15.19%-2.46
11/04162164161163+1.04%33,00012億2956万-16.58%-2.45
10/31163163161161-1.13%27,60012億1696万-18.69%-2.43
10/30164164163163-1.11%15,60012億3082万-18.99%-2.46
10/291651661651650%16,80012億4468万-19.67%-2.48
10/28163165163165-1.79%118,80012億4468万-20.83%-2.48
10/27175175168168-1.37%16,80012億6735万-20.54%-2.53
10/241701711691700%10,20012億8499万-20.56%-2.57
10/23169173169170-2.39%19,20012億8499万-21.66%-2.57
10/22173174168174+1.65%7,20013億1649万-20.83%-2.63
10/211711711711710%4,80012億7451万-23.17%-2.54
10/20168173168171+3.94%7,80012億7451万-24.19%-2.54
10/17174175165165-5.81%75,60012億2616万-28.02%-2.45
10/16175176172175-0.94%14,40013億179万-24.57%-2.6
10/15178182176177-3.37%36,60013億1418万-24.82%-2.62
10/14174232169183-6.96%178,20013億6006万-23.5%-2.72
10/10185198182197-15.42%316,20014億6172万-19.14%-2.92
10/09231236221232-1.48%9,60017億2828万-6.32%-3.45
10/08231236231236-0.56%1,20017億5431万-5.29%-3.5
10/07238238232237+0.71%22,20017億6423万-4.37%-3.52
10/06237242232236-0.7%27,00017億5183万-4.66%-3.5
10/03223245223237+4.63%21,00017億6423万-3.2%-3.52
10/02240240217227-7.48%75,60016億8612万-7.1%-3.37
10/01245249233245-1.21%58,80018億2250万+0.82%-3.64
09/30242248237248+4.06%14,40018億4482万+2.9%-3.68
09/29239241237238-0.14%6,00017億7291万-0.28%-3.54
09/26243248235239-2.72%22,80017億7539万+0.28%-3.54
09/25250250244245-1.54%20,40018億2498万+3.95%-3.64
09/242492492442490%8,40018億5350万+6.03%-3.7
09/22243250243249+0.81%27,00018億5350万+6.94%-3.7
09/19242250241247+1.58%17,40018億3862万+7%-3.67
09/18236248236243+2.82%21,00018億1010万+6.26%-3.61
09/17235239235237-1.93%25,20017億6051万+3.8%-3.51
09/16239242235241-2.16%40,20017億9523万+6.31%-3.58
09/12243252243247-1.79%28,80018億3490万+9.63%-3.66
09/11237253234251+3.57%93,00018億6837万+12.13%-3.73
09/10248248238243-4.28%78,60018億390万+9.23%-3.6
09/09253263243253+1.54%150,60018億8449万+14.63%-3.76
09/08259262247250-5.25%154,20018億5598万+13.93%-3.71
09/05285310258263-7%460,20019億5888万+21.35%-3.91
09/04334390277283-12.42%1,534,20021億642万+31.71%-4.21
09/03310323300323+25.97%397,20024億521万+52.52%-4.8
09/02222257212257+24.19%204,60019億929万+23.4%-3.81
09/01207207207207+0.81%60015億3735万+0.32%-3.07
08/29205205205205-0.24%60015億2495万-0.49%-3.04
08/28200206200206+2.84%15,00015億2867万-0.24%-3.05
08/27200200200200-1.64%1,20014億8652万-3.46%-2.97
08/262032032032030%60015億1131万-1.85%-3.02
08/25203203203203+3.39%1,20015億1131万-1.85%-3.02
08/21197197197197-0.92%60014億6172万-5.07%-2.92
08/20201201198198-2.86%6,00014億7536万-4.65%-2.95
08/192042042042040%1,20015億1875万-1.84%-3.03
08/182042042042040%1,20015億1875万-1.84%-3.03
08/15200204195204-1.76%1,80015億1875万-1.84%-3.03
08/142082082082080%1,80015億4603万-0.08%-3.09
08/08208208208208+0.56%1,20015億4603万-0.08%-3.09
08/07209209199207-0.8%4,20015億3735万-1.12%-3.07
08/06208208208208+2.46%60015億4975万-0.32%-3.09
08/04203203203203-0.81%15,00015億1255万-2.71%-3.02
08/01210210205205-2.38%3,00015億2495万-2.38%-3.04
07/31210210210210-0.32%60015億6214万-0.47%-3.12
07/30211211211211+1.94%60015億6710万-0.63%-3.13
07/29206211206207-1.98%7,80015億3735万-2.52%-3.07
07/282122122112110%1,80015億6834万-0.55%-3.13
07/25211211211211+1.2%60015億6834万-1.02%-3.13
07/24209209208208-1.19%7,80015億4975万-2.19%-3.09
07/22212212211211+0.4%1,20015億6834万-1.02%-3.13
07/18212212210210-1.18%3,60015億6214万-1.41%-3.12
07/172132132122130%6,60015億8074万+0.24%-3.16
07/162122132122130%1,20015億8074万+0.24%-3.16
07/15209213209213+2.08%19,20015億8074万+0.71%-3.16
07/14207208203208+2.38%25,80015億4851万-0.87%-3.09
07/11201203201203-1.61%3,60015億1255万-3.17%-3.02
07/10205207201207-2.44%6,00015億3735万-1.12%-3.07
07/09212212212212+2.42%60015億7578万+1.84%-3.15
07/08202207202207+2.9%1,80015億3859万-0.08%-3.07
07/07203203201201-1.63%2,40014億9519万-2.9%-2.99
07/04204208204204-1.13%4,80015億1999万-0.81%-3.03
07/03207215207207-4.62%3,00015億3735万+0.32%-3.07
07/01212217212217+2.36%2,40016億1174万+5.69%-3.22
06/30212212212212+3.93%1,20015億7454万+3.76%-3.14
06/27215215204204-5.12%7,20015億1503万+0.33%-3.02
06/26228228215215-5.99%6,00015億9686万+6.27%-3.19
06/25228228228228-0.44%1,20016億9852万+14.17%-3.39