株価チャート

2014/04/17～2014/09/09

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
09/09768773766771+0.78%9,176,2001兆3399億+2.66%12.670.88
09/08763766761765+0.66%7,462,9001兆3295億+2.14%12.570.87
09/05761762756760+0.26%5,975,5001兆3208億+1.6%12.490.87
09/04761762758758-0.39%6,092,4001兆3173億+1.61%12.460.87
09/037657657607610%5,952,6001兆3225億+2.15%12.510.87
09/02761764757761+0.13%6,417,3001兆3225億+2.28%12.510.87
09/01756761753760+1.2%4,840,8001兆3208億+2.29%12.490.87
08/29752755748751-0.53%8,443,4001兆3051億+1.21%12.340.86
08/28758758750755-0.66%5,662,3001兆3121億+1.89%12.410.86
08/27757760751760+0.66%6,992,1001兆3208億+2.7%12.490.87
08/26756762755755+0.13%6,313,3001兆3121億+2.17%12.410.86
08/25756759752754-0.26%4,904,6001兆3104億+2.17%12.390.86
08/22761763754756-0.4%5,412,6001兆3138億+2.58%12.420.86
08/21757767756759+0.66%12,774,6001兆3190億+3.13%12.470.87
08/20756758751754-0.13%7,419,0001兆3104億+2.59%12.390.86
08/19755758753755+0.67%7,154,5001兆3121億+2.86%12.410.86
08/18750753749750+0.4%5,980,9001兆3034億+2.18%12.320.86
08/15745748744747+0.4%6,386,2001兆2982億+1.91%12.280.85
08/14745747742744+0.27%5,264,3001兆2930億+1.64%12.230.85
08/13742744738742+0.68%6,654,2001兆2895億+1.37%12.190.85
08/12735742735737+0.55%5,259,8001兆2808億+0.68%12.110.84
08/11731734725733+1.66%7,496,0001兆2739億0%12.050.84
08/08728732721721-1.5%11,616,2001兆2530億-1.64%11.850.82
08/07733734724732+0.41%8,333,7001兆2721億-0.27%12.030.84
08/06730741725729+0.41%10,605,8001兆2669億-0.68%11.980.83
08/05731734718726-0.68%7,721,6001兆2617億-1.22%11.930.83
08/04728734725731+0.41%5,856,0001兆2704億-0.54%12.010.84
08/01723733722728-0.41%6,793,3001兆2652億-1.09%11.960.83
07/31737739731731-0.27%5,289,0001兆2704億-0.68%12.010.84
07/30736737731733-0.54%4,426,0001兆2739億-0.41%12.050.84
07/29738740735737+0.41%5,239,0001兆2808億0%12.110.84
07/28730738728734+0.41%5,136,0001兆2756億-0.41%12.060.84
07/25723732723731+0.83%7,365,0001兆2704億-0.81%12.010.84
07/24730731723725-0.82%8,013,0001兆2600億-1.63%11.910.83
07/23730732726731+0.55%6,097,0001兆2704億-0.81%12.010.84
07/22729732725727-0.27%10,688,0001兆2634億-1.22%11.950.83
07/18729730725729-0.95%5,547,0001兆2669億-0.95%11.980.83
07/17738740735736-0.14%4,904,0001兆2791億0%12.090.84
07/16736738734737+0.14%4,119,0001兆2808億+0.14%12.110.84
07/15738742736736+0.14%4,324,0001兆2791億+0.14%12.090.84
07/14729737729735+0.82%4,149,0001兆2773億+0.14%12.080.84
07/11731733727729-0.95%7,187,0001兆2669億-0.55%11.980.83
07/10743744733736-0.81%7,405,0001兆2791億+0.55%12.090.84
07/09736742736742-0.13%7,225,0001兆2895億+1.5%12.190.85
07/08740743736743-0.27%9,529,0001兆2912億+1.78%12.210.85
07/07743745741745+0.27%8,710,0001兆2947億+2.34%12.240.85
07/04745746741743+0.13%6,407,0001兆2912億+2.2%12.210.85
07/03745745740742+0.13%5,280,0001兆2895億+2.34%12.190.85
07/02743744738741+0.27%7,719,0001兆2878億+2.49%12.180.85
07/01735744734739-0.27%12,062,0001兆2843億+2.5%12.140.84
06/30738741733741+0.27%5,883,0001兆2878億+2.92%12.180.85
06/27742743731739-0.4%9,496,0001兆2843億+2.92%12.140.84
06/26742744740742+0.54%7,116,0001兆2895億+3.63%12.190.85
06/25741743735738-0.27%8,105,0001兆2826億+3.36%12.130.84
06/24734742731740+0.27%7,625,0001兆2860億+3.93%12.160.85
06/23737739735738+0.54%6,702,0001兆2826億+4.09%12.130.84
06/20733737730734+0.27%12,294,0001兆2756億+3.82%12.060.84
06/19725734723732+0.97%10,593,0001兆2721億+3.83%12.030.84
06/18723725719725+0.28%8,988,0001兆2600億+3.13%11.910.83
06/17724725720723-0.14%6,777,0001兆2565億+2.99%11.880.83
06/16726729722724-0.55%8,912,0001兆2582億+3.28%11.90.83
06/13713728713728+1.68%15,976,0001兆2652億+4.15%11.960.83
06/12712716708716-0.14%7,306,0001兆2443億+2.73%11.770.82
06/11713718712717+0.42%6,032,0001兆2461億+3.02%11.780.82
06/10720720713714-0.56%7,285,0001兆2408億+2.88%11.730.82
06/09716720714718+0.98%9,103,0001兆2478億+3.61%11.80.82
06/06707713706711+0.85%10,462,0001兆2356億+2.75%11.680.81
06/057077097037050%6,611,0001兆2252億+2.17%11.590.81
06/04706708703705-0.14%7,432,0001兆2252億+2.17%11.590.81
06/03710710705706+0.14%6,513,0001兆2269億+2.47%11.60.81
06/02698707697705+1.59%7,344,0001兆2252億+2.47%11.590.81
05/30700702694694-0.72%7,555,0001兆2061億+1.02%11.40.79
05/296987016946990%4,891,0001兆2148億+1.75%11.490.8
05/28703707698699-0.57%6,467,0001兆2148億+1.9%11.490.8
05/27700709699703+0.72%10,252,0001兆2217億+2.48%11.550.8
05/26698699694698+0.87%5,845,0001兆2130億+1.9%11.470.8
05/23690696690692+0.58%8,856,0001兆2026億+1.02%11.370.79
05/22682692681688+1.62%8,834,0001兆1957億+0.58%11.310.79
05/21673677670677-0.15%6,469,0001兆1765億-0.88%11.130.77
05/206816836776780%5,787,0001兆1783億-0.73%11.140.77
05/19682684678678-1.17%5,896,0001兆1783億-0.73%11.140.77
05/16685687680686-1.01%6,662,0001兆1922億+0.44%11.270.78
05/15692695689693-0.57%7,445,0001兆2043億+1.61%11.390.79
05/14686697683697+1.16%8,572,0001兆2113億+2.2%11.450.8
05/13685692680689+1.62%9,316,0001兆1974億+1.03%11.320.79
05/126796836716780%10,177,0001兆1783億-0.73%11.140.77
05/09676688676678-0.44%10,609,0001兆1783億-0.73%11.140.77
05/08673685672681+1.64%8,664,0001兆1835億-0.44%11.190.78
05/07684684670670-2.76%9,821,0001兆1644億-2.05%11.010.77
05/02690693687689-0.29%4,404,0001兆1974億+0.58%11.320.79
05/01683694682691+1.32%6,800,0001兆2009億+0.88%11.360.79
04/30690691681682-0.58%5,948,0001兆1852億-0.29%11.210.78
04/286796886786860%5,420,0001兆1922億+0.15%11.270.78
04/25682690680686+0.44%6,318,0001兆1922億+0.15%11.270.78
04/24688689679683-1.01%7,309,0001兆1870億-0.29%11.220.78
04/23688691685690+1.02%6,238,0001兆1991億+0.73%11.340.79
04/22688690683683-0.44%4,303,0001兆1870億-0.29%11.220.78
04/21690693685686-0.72%5,182,0001兆1922億0%11.270.78
04/18691693686691+0.58%4,217,0001兆2009億+0.73%11.360.79
04/17686694685687+0.59%6,935,0001兆1939億-0.15%11.290.79