株価チャート

2014/07/03～2014/11/27

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
11/27901934893899-0.66%216,90063億7792万+9.77%-8.08
11/26892957880905+1%573,50064億2049万+11.32%-8.13
11/25903934884896-1.75%308,60063億5664万+11.17%-8.05
11/21928969890912-2.04%540,70064億7015万+14.29%-8.2
11/209951,038930931-7.82%1,038,90066億494万+17.7%-8.37
11/199801,0709601,010+9.78%3,729,60071億6541万+28.5%-9.08
11/18901991870920-0.65%1,115,30065億2691万+18.4%-8.27
11/178881,040837926+3.23%2,817,50065億6947万+20.1%-8.32
11/141,0601,140875897-12.91%2,046,50063億6373万+17.25%-8.06
11/139341,0309151,030+17.05%452,20073億730万+34.82%-9.26
11/129921,006857880-14.65%1,501,50062億4313万+16.25%-7.91
11/119561,0469191,031+15.07%3,656,90073億1439万+35.66%-9.27
11/10896896896896+20.11%71,50063億5664万+18.68%-8.05
11/07650746650746+15.48%731,40052億9247万-1.32%-6.7
11/06655699637646-2.86%240,00045億8302万-15.33%-5.81
11/05645691625665+1.53%211,70047億1782万-14.52%-5.98
11/04665668627655+4.8%181,40046億4687万-17.51%-5.89
10/31661663611625-6.44%263,90044億3404万-23.12%-5.62
10/30681707664668+0.6%156,30047億3910万-19.81%-6
10/29712712662664-4.73%175,00047億1072万-21.61%-5.97
10/28701734683697-1.13%193,30049億4484万-19.33%-6.26
10/27744746701705-5.24%184,10050億159万-19.34%-6.34
10/24770815730744-1.85%317,20052億7828万-15.65%-6.69
10/23760786746758-2.45%237,00053億7760万-15.02%-6.81
10/22750814750777+4.86%324,60055億1240万-13.67%-6.98
10/21731850726741+1.23%758,10052億5700万-18.48%-6.66
10/20740765719732+4.57%235,70051億9315万-20.43%-6.58
10/17743749695700-3.85%232,40049億6612万-25.29%-6.29
10/16740760725728-10.67%338,60051億6477万-24.01%-6.54
10/15770825770815+5.84%342,50057億8199万-17.01%-7.32
10/14745842736770-0.39%495,40054億6274万-23.08%-6.92
10/10787790747773-1.78%239,30054億8402万-23.92%-6.95
10/09868868773787-8.38%373,30055億8334万-24.54%-7.07
10/08874875836859-1.38%224,50060億9414万-20.39%-7.72
10/07920923868871-6.84%434,50061億7928万-21.32%-7.83
10/069151,031898935+0.54%766,80066億3332万-16.74%-8.4
10/03892956891930+2.54%350,40065億9785万-17.41%-8.36
10/02891940855907-2.47%368,30064億3468万-18.87%-8.15
10/011,0401,040930930-8.01%447,00065億9785万-15.68%-8.36
09/301,0701,0739741,011-4.98%673,00071億7250万-6.65%-9.09
09/291,1801,2191,0191,064-5.34%1,510,10075億4851万+0.66%-9.56
09/261,0941,1451,0531,124-1.4%1,338,10079億7418万+9.55%-10.1
09/251,0351,2631,0301,140+12.54%4,800,20080億8769万+15.27%-10.25
09/241,0221,0649931,013-7.06%1,430,60071億8669万+6.41%-9.1
09/229551,0909521,090+15.96%983,10072億3266万+18.48%-9.16
09/19954963896940+2.62%648,20062億3733万+6.33%-7.9
09/18952966905916-7.19%501,60060億7808万+7.13%-7.7
09/179661,089962987+3.79%1,349,90065億4920万+19.35%-8.3
09/161,0231,024944951-4.9%461,40063億1033万+19.47%-7.99
09/121,0501,1229801,000-1.96%1,024,20066億3546万+30.55%-8.41
09/111,1381,1499901,020-12.67%1,134,40067億6817万+39.15%-8.57
09/101,2761,3181,1251,168-4.5%874,50077億5022万+66.62%-9.82
09/091,2681,4401,2041,223-7.7%1,647,00081億1517万+84.74%-10.28
09/081,1941,5501,1501,325+3.19%7,137,50087億9199万+113.02%-11.14
09/051,1741,4241,0871,284+12.24%9,321,80085億1994万+122.15%-10.79
09/041,3541,3771,1441,144-20.78%2,948,90075億9097万+113.83%-9.62
09/031,5801,6501,4301,444-15.06%2,575,00095億8161万+189.38%-12.14
09/021,6001,8871,4351,700+8.97%11,705,100112億8029万+277.78%-14.29
09/011,4701,5601,4551,560+23.81%1,354,900103億5133万+297.96%-13.11
08/299041,4958801,260+23.05%16,966,10083億6068万+271.68%-10.59
08/281,0241,0241,0241,024+41.44%649,50067億9471万+244.78%-8.61
08/27724724724724+38.17%83,60048億407万+173.21%-6.09
08/26524524524524+18.02%64,50034億7698万+113.88%-4.4
08/25444444444444+21.98%19,50029億4614万+90.56%-3.73
08/22364364364364+28.17%80,50024億1531万+63.23%-3.06
08/21205284205284+39.22%1,384,30017億1439万+30.28%-2.17
08/20210210203204-2.39%20,00012億3146万-5.12%-1.56
08/19203209203209+3.47%21,90012億6165万-3.24%-1.6
08/18203207202202+1%23,90012億1939万-6.48%-1.54
08/15197225197200-6.1%131,50012億732万-7.83%-1.53
08/14212214210213+0.47%8,80012億8579万-2.29%-1.63
08/13201218200212+2.91%82,40012億7976万-3.2%-1.62
08/12216216201206-0.96%18,40012億4354万-5.94%-1.58
08/11196215196208+8.9%20,80012億5561万-5.45%-1.59
08/08203204189191-5.91%53,70011億5299万-13.57%-1.46
08/07210213203203-3.33%15,70012億2543万-8.97%-1.55
08/06215218209210-1.41%26,60012億6768万-6.67%-1.61
08/05224229213213-4.91%56,20012億8579万-5.33%-1.63
08/04220228218224+1.82%47,70013億5220万-0.44%-1.71
08/01218226216220-0.9%24,40013億2805万-1.79%-1.68
07/31236236216222-5.93%119,00013億4012万-0.89%-1.7
07/30247247231236-2.88%86,40014億2464万+5.83%-1.8
07/29239249234243+5.19%291,70014億6689万+9.46%-1.86
07/28220240220231+5%121,50013億9445万+5%-1.77
07/25229231220220-0.45%30,80013億2805万+0.46%-1.68
07/24216225216221+2.31%67,00013億3409万+1.38%-1.69
07/23223223215216-1.82%23,30013億390万0%-1.65
07/22216223213220+2.33%31,90013億2805万+2.33%-1.68
07/18215218210215-2.27%40,10012億9787万+0.94%-1.64
07/17219225218220+1.85%51,10013億2805万+3.77%-1.68
07/16222222215216-2.7%55,20013億390万+2.86%-1.65
07/15232232220222-0.89%73,60013億4012万+6.22%-1.7
07/14236240222224-3.03%81,40013億5220万+8.21%-1.71
07/11238248225231+3.13%184,70013億9445万+12.68%-1.77
07/10217245215224+3.7%201,40013億5220万+10.89%-1.71
07/09216220215216-1.37%24,50013億390万+8%-1.65
07/08227227213219-4.37%63,30013億2201万+10.05%-1.67
07/07246246222229-4.18%95,90013億8238万+16.24%-1.75
07/04254254235239-2.85%195,40014億4275万+22.56%-1.83
07/03247266236246-5.02%659,80014億8500万+27.46%-1.88