株価チャート

2014/07/04～2014/11/28

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
20186/1, 株式併合 10→1
2014
11/286,8807,0106,8707,010+2.04%93,8001746億8459万+3.09%17.421.89
11/276,9906,9906,8606,870-1.72%77,6001711億9589万+1.28%17.071.85
11/267,0007,0806,9506,990-1.41%99,8001741億8621万+3.39%17.371.88
11/257,0007,1406,9807,090+2.31%291,4001766億7814万+5.21%17.621.91
11/216,9206,9406,7806,930+1.17%148,6001726億9105万+3.43%17.221.87
11/206,7906,8806,7306,850+2.39%166,2001706億9750万+2.7%17.021.85
11/196,7106,7806,6606,690+0.45%140,7001667億1040万+0.57%16.621.8
11/186,7006,7206,5506,660+0.45%240,5001659億6282万+0.33%16.551.8
11/177,0307,0406,6006,630-5.29%330,8001652億1524万-0.03%16.471.79
11/146,8407,0006,7707,000+3.86%275,1001744億3540万+5.47%17.391.89
11/136,7106,7606,6206,740+0.6%139,2001679億5637万+1.58%16.751.82
11/126,8906,8906,6806,700-1.9%193,8001669億5960万+0.69%16.651.81
11/116,9706,9706,8006,830-2.29%193,8001701億9911万+2.25%16.971.84
11/106,9207,0206,8806,9900%83,2001741億8621万+4.28%17.371.88
11/077,0007,0206,9306,990+0.43%114,4001741億8621万+4.05%17.371.88
11/067,1107,1306,9506,960-1%161,2001734億3863万+3.03%17.291.88
11/056,9607,1006,9407,030-0.14%241,5001751億8298万+3.41%17.471.9
11/047,1907,2006,9507,040+3.68%245,5001754億3217万+2.89%17.491.9
10/316,6406,8006,5506,790+3.19%179,3001692億234万-1.31%16.871.83
10/306,5806,6806,5706,580+0.77%135,6001639億6928万-5.08%16.351.77
10/296,4606,5306,4306,530+3%124,8001627億2331万-6.45%16.221.76
10/286,5706,5906,3306,340-3.79%212,4001579億8863万-9.8%15.751.71
10/276,6606,7006,5306,590-0.15%103,7001642億1847万-6.97%16.371.78
10/246,6906,7106,5706,600+0.3%122,0001644億6766万-7.32%16.41.78
10/236,5306,6506,4906,580+0.15%148,8001639億6928万-7.98%16.351.77
10/226,4606,5806,4406,570+3.96%148,2001637億2008万-8.55%16.321.77
10/216,5206,5406,3106,320-2.02%205,3001574億9025万-12.42%15.71.7
10/206,3706,4706,3306,450+5.39%165,7001607億2976万-11.17%16.031.74
10/176,2606,2906,1106,120-0.97%144,9001525億638万-16.19%15.211.65
10/166,2506,2706,1506,180-3.13%183,2001540億154万-16.01%15.351.67
10/156,4206,4506,3006,380+0.47%209,5001589億8541万-13.87%15.851.72
10/146,3306,4306,2706,350-2.31%190,8001582億3783万-14.7%15.781.71
10/106,6006,7006,4606,500-3.99%401,7001619億7573万-13.06%16.151.75
10/097,0107,0506,7506,770-2.59%233,3001687億395万-9.76%16.821.83
10/087,0607,1106,9106,950-3.74%212,3001731億8943万-7.49%17.271.87
10/077,2907,3507,1807,220-1.5%248,2001799億1766万-3.9%17.941.95
10/067,6607,6607,3107,330-1.21%396,9001826億5878万-2.28%18.211.98
10/037,6007,7607,3407,420+0.95%435,7001849億152万-0.91%18.442
10/027,7407,7907,2507,350-7.31%315,3001831億5717万-1.65%18.261.98
10/018,0408,0607,8907,930-1.12%103,9001976億1039万+6.3%19.72.14
09/308,1008,1007,9708,020-1.35%118,7001998億5313万+8%19.932.16
09/298,1008,1608,0808,130+1.63%110,5002025億9426万+10.09%20.22.19
09/267,9508,0607,9408,000-0.99%133,0001993億5474万+8.92%19.882.16
09/257,8508,1007,8508,080+3.72%210,4002013億4829万+10.56%20.082.18
09/247,6907,8307,6707,790+0.39%170,3001941億2168万+7.2%19.352.1
09/227,7007,7907,5907,760+0.65%148,2001933億7410万+7.23%19.282.09
09/197,5507,7107,5107,710+2.66%220,0001921億2813万+7.01%19.162.08
09/187,4507,5207,4107,510+2.04%94,1001871億4427万+4.7%18.662.02
09/177,4007,4107,3607,360-0.41%39,9001834億636万+2.94%18.291.98
09/167,4307,4507,3507,3900%76,1001841億5394万+3.65%18.361.99
09/127,4707,4707,3807,390-0.67%99,0001841億5394万+3.92%18.361.99
09/117,4707,5107,4207,440-0.27%96,4001853億9991万+5.03%18.492.01
09/107,4707,4907,3707,460-1.06%79,3001858億9830万+5.58%18.532.01
09/097,4207,5607,3707,540+2.03%178,3001878億9185万+7.07%18.732.03
09/087,3507,4207,3207,390+1.09%153,8001841億5394万+5.29%18.361.99
09/057,1907,3207,1307,310+2.38%153,1001821億6040万+4.29%18.161.97
09/047,2007,2007,1007,140-0.28%49,7001779億2411万+1.91%17.741.93
09/037,1307,2007,1007,160+1.7%101,3001784億2250万+2.11%17.791.93
09/027,0007,0706,9107,040+1.29%86,7001754億3217万+0.27%17.491.9
09/016,9106,9906,9106,950+0.43%70,1001731億8943万-1.12%17.271.87
08/296,9307,0006,9106,920-1.28%72,3001724億4185万-1.7%17.321.88
08/287,0107,0506,9607,010-0.57%47,1001746億8459万-0.6%17.541.9
08/277,0707,0807,0007,050+0.43%36,3001756億8137万0%17.641.91
08/267,0807,1107,0207,020-0.99%47,3001749億3379万-0.43%17.571.91
08/257,0007,1106,9807,090+1.58%61,7001766億7814万+0.45%17.741.93
08/227,1107,1206,9706,980-2.24%63,5001739億3701万-1.19%17.471.9
08/217,1407,1507,0807,140+1.13%79,0001779億2411万+0.82%17.871.94
08/207,0707,1107,0407,0600%50,2001759億3056万-0.4%17.671.92
08/197,1007,1507,0207,060+0.14%80,4001759億3056万-0.58%17.671.92
08/186,9507,0806,9107,050+1.44%82,3001756億8137万-0.87%17.641.91
08/156,9006,9606,8806,950+0.58%56,4001731億8943万-2.42%17.391.89
08/146,9506,9806,8706,910-0.58%73,3001721億9266万-3.21%17.291.88
08/136,8506,9806,7706,950+1.46%103,8001731億8943万-2.95%17.391.89
08/126,9106,9106,8206,850-1.01%62,3001706億9750万-4.61%17.141.86
08/116,8106,9406,8006,920+3.28%73,7001724億4185万-3.86%17.321.88
08/086,8906,9306,6906,700-4.15%118,5001669億5960万-7.18%16.771.82
08/077,2207,2306,8806,990+1.75%127,1001741億8621万-3.64%17.491.9
08/066,9306,9306,8006,870-1.29%105,4001711億9589万-5.53%17.191.87
08/057,1807,1806,9606,960-2.66%104,3001734億3863万-4.53%17.421.89
08/047,1707,2107,1307,150-0.97%61,8001781億7330万-2.01%17.891.94
08/017,2107,2807,1607,220-1.23%90,2001799億1766万-1.04%18.071.96
07/317,4307,4507,2907,310-0.81%100,3001821億6040万+0.18%18.291.98
07/307,2007,3907,2007,370+1.66%153,1001836億5556万+1.04%18.442
07/297,1907,2707,1207,250+0.55%112,3001806億6524万-0.64%18.141.97
07/287,2307,2307,1407,210-0.14%91,2001796億6846万-1.34%18.041.96
07/257,0407,2206,9807,220+3.74%303,6001799億1766万-1.16%18.071.96
07/247,0607,0606,9106,960-1.28%183,1001734億3863万-4.72%17.421.89
07/237,2807,2807,0207,050-2.49%248,7001756億8137万-3.56%17.641.91
07/227,2707,3007,2007,230-0.14%108,5001801億6685万-1.03%18.091.96
07/187,3007,3207,2107,240-2.69%131,0001804億1604万-0.77%18.121.97
07/177,3507,4707,3307,440+2.34%201,1001853億9991万+2.13%18.622.02
07/167,3007,3407,2607,270-1.62%69,1001811億6362万+0.12%18.191.97
07/157,3807,4007,3407,390+0.54%51,3001841億5394万+2%18.492.01
07/147,2907,3607,2307,350+0.82%62,2001831億5717万+1.77%18.392
07/117,2907,3307,2407,290-1.22%72,1001816億6201万+1.25%18.241.98
07/107,4807,5107,3507,380-1.07%163,0001839億475万+2.76%18.472
07/097,4007,5107,3707,460+0.13%137,5001858億9830万+4.22%18.672.03
07/087,2907,5107,2607,450+2.62%181,8001856億4910万+4.44%18.642.02
07/077,5207,5307,2207,260-2.42%289,4001809億1443万+2.2%18.171.97
07/047,6007,6107,3807,440-1.98%358,0001853億9991万+5.06%18.622.02