株価チャート

2014/07/10～2014/12/04

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
12/04741746740744+0.68%6,290,9001兆2930億+2.06%12.230.85
12/03749749739739-0.27%7,080,2001兆2843億+1.79%12.140.84
12/02738742731741-0.67%9,994,1001兆2878億+2.49%12.180.85
12/01752752744746-0.27%9,358,6001兆2965億+3.61%12.260.85
11/28744748737748+0.67%8,832,0001兆2999億+4.32%12.290.85
11/27752752742743-0.93%8,315,2001兆2912億+4.06%12.210.85
11/26747752745750+0.67%11,550,7001兆3034億+5.63%12.320.86
11/25735745733745+2.48%12,833,8001兆2947億+5.37%12.240.85
11/21727728719727+0.14%12,003,7001兆2634億+3.41%11.950.83
11/20734735726726-0.55%10,357,1001兆2617億+3.71%11.930.83
11/19722734722730+1.39%9,265,9001兆2686億+4.43%120.83
11/18719723719720+0.56%9,632,7001兆2513億+3.3%11.830.82
11/17727729713716-2.05%10,492,9001兆2443億+3.02%11.770.82
11/147387387267310%10,359,8001兆2704億+5.18%12.010.84
11/13723732720731+0.55%10,912,0001兆2704億+5.33%12.010.84
11/12740740725727-0.95%11,583,2001兆2634億+4.91%11.950.83
11/117367397337340%8,772,7001兆2756億+5.76%12.060.84
11/10726735716734+0.82%8,712,0001兆2756億+5.92%12.060.84
11/07730732726728+0.28%12,283,3001兆2652億+5.05%11.960.83
11/06726730716726+0.14%13,784,5001兆2617億+4.61%11.930.83
11/05722728717725+0.42%10,317,9001兆2600億+4.32%11.910.83
11/04745747710722+1.98%17,883,9001兆2547億+3.59%11.860.83
10/31697710692708+3.21%15,076,7001兆2304億+1.29%11.630.81
10/306906916846860%7,910,3001兆1922億-2.42%11.270.78
10/29676687676686+2.08%14,430,6001兆1922億-3.11%11.270.78
10/28680680667672-1.03%8,006,8001兆1678億-5.75%11.040.77
10/27677680673679+1.65%8,488,9001兆1800億-5.3%11.160.78
10/24675678666668+0.45%9,149,8001兆1609億-7.48%10.980.76
10/23666670661665-0.15%8,973,1001兆1557億-8.53%10.930.76
10/22664666658666+2.15%9,150,4001兆1574億-8.89%10.940.76
10/21675676652652-3.12%12,814,6001兆1331億-11.41%10.710.75
10/20665673657673+4.34%17,076,8001兆1696億-9.3%11.060.77
10/17662663644645-2.57%21,346,6001兆1209億-13.54%10.60.74
10/16666667658662-2.5%15,664,7001兆1505億-11.85%10.880.76
10/15685685672679-0.15%10,565,0001兆1800億-10.07%11.160.78
10/14679684673680-1.45%19,051,0001兆1817億-10.29%11.170.78
10/10689691682690-1.15%14,398,4001兆1991億-9.33%11.340.79
10/09713714697698-1.83%15,475,4001兆2130億-8.64%11.470.8
10/08707716706711-1.25%14,716,5001兆2356億-7.18%11.680.81
10/07728729716720-1.5%12,739,3001兆2513億-6.25%11.830.82
10/06738738731731+0.41%13,274,2001兆2704億-5.06%12.010.84
10/03724728721728+0.55%12,105,9001兆2652億-5.58%11.960.83
10/02740742721724-3.34%19,556,7001兆2582億-6.22%11.90.83
10/01755759746749-0.27%12,504,4001兆3017億-3.1%12.310.86
09/30758760738751-3.59%33,968,6001兆3051億-2.85%12.340.86
09/29786789779779-0.76%10,521,7001兆3538億+0.65%12.80.89
09/26780791780785-2.48%9,842,8001兆3642億+1.55%12.90.9
09/25805806803805+0.88%11,998,3001兆3990億+4.41%13.230.92
09/24800802796798-0.62%10,511,5001兆3868億+3.77%13.110.91
09/22800806796803+0.88%10,074,7001兆3955億+4.56%13.20.92
09/19795799793796+0.76%11,592,4001兆3834億+4.05%13.080.91
09/18789795788790+0.64%11,077,7001兆3729億+3.54%12.980.9
09/17788790784785-0.13%7,072,8001兆3642億+3.15%12.90.9
09/16785786780786+0.13%7,882,7001兆3660億+3.56%12.920.9
09/12788793783785-0.13%11,828,5001兆3642億+3.7%12.90.9
09/11777787775786+1.68%11,163,5001兆3660億+4.11%12.920.9
09/10768774768773+0.26%7,038,8001兆3434億+2.66%12.70.88
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