株価チャート

2014/07/08～2014/12/02

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
201810/1, 株式併合 5→1
2014
12/023,1853,2403,1753,235+0.62%468,0005562億6592万+8.01%15.190.74
12/013,2203,2503,1953,215-0.62%516,6005528億2688万+8.47%15.090.73
11/283,1903,2453,1903,235+2.05%600,2005562億6592万+10.33%15.190.74
11/273,1903,2153,1503,170-0.78%499,8005450億8902万+9.35%14.880.72
11/263,2003,2503,1953,195-0.47%728,2005493億8783万+11.48%150.73
11/253,2503,2853,2003,210-0.47%997,2005519億6711万+13.27%15.070.73
11/213,1503,2253,1153,225+2.06%960,6005545億4640万+15.26%15.140.74
11/203,1603,1903,1503,160+0.64%719,6005433億6950万+14.33%14.830.72
11/193,1753,2103,1303,140-0.95%621,2005399億3045万+14.81%14.740.72
11/183,1353,1703,1053,170+3.59%1,253,6005450億8902万+17.15%14.880.72
11/173,1503,1653,0553,060-2.86%1,246,2005261億7426万+14.35%14.360.7
11/143,1053,1503,0853,150+2.94%1,779,4005416億4997万+18.78%14.790.72
11/133,0153,0703,0103,060+1.83%733,2005261億7426万+16.57%14.360.7
11/123,0003,0752,9903,005+1.18%928,4005167億1688万+15.44%14.110.69
11/112,9302,9802,8952,970+1.71%439,4005106億9854万+14.94%13.940.68
11/102,9002,9352,8852,920-0.34%428,0005021億93万+13.84%13.710.67
11/072,9052,9302,8852,930+1.91%591,8005038億2045万+14.99%13.750.67
11/062,9602,9652,8702,875-3.04%722,6004943億6307万+13.46%13.50.66
11/052,9152,9752,9052,965+1.19%1,140,2005098億3878万+17.47%13.920.68
11/042,9702,9952,8802,930+4.27%1,853,4005038億2045万+16.69%13.750.67
10/312,6702,8202,6602,810+6.44%1,335,6004831億8616万+12.44%13.190.64
10/302,6002,6552,5952,640+1.93%1,138,0004539億5426万+5.9%12.390.6
10/292,5502,6152,5502,590+2.57%1,180,6004453億5664万+3.85%12.160.59
10/282,4752,5252,4752,525+1.41%486,8004341億7974万+1.28%11.850.58
10/272,4552,4902,4402,490+1.63%542,4004281億6141万-0.24%11.690.57
10/242,4802,4802,4302,450+0.82%587,4004212億8331万-2%11.50.56
10/232,4052,4452,3802,430+0.62%459,2004178億4426万-2.92%11.410.55
10/222,3952,4202,3652,415+3.21%542,4004152億6498万-3.78%11.340.55
10/212,3952,3952,3302,340-2.09%751,6004023億6855万-7.11%10.980.53
10/202,3902,4102,3802,390+3.46%708,8004109億6617万-5.53%11.220.55
10/172,3902,3902,3002,310-2.74%893,8003972億998万-9.06%10.840.53
10/162,3802,3902,3602,375-2.46%758,6004083億8688万-6.86%11.150.54
10/152,4002,4452,3952,435+1.25%756,0004187億402万-4.81%11.430.56
10/142,3852,4402,3702,405-0.82%898,2004135億4545万-6.16%11.290.55
10/102,4052,4352,4002,425-1.42%636,8004169億8450万-5.64%11.380.55
10/092,4902,4952,4552,460-0.61%579,4004230億283万-4.54%11.550.56
10/082,4602,4852,4352,475-1.39%484,4004255億8212万-4.11%11.620.56
10/072,5202,5452,5002,510-0.79%528,4004316億45万-2.83%11.780.57
10/062,5452,5552,5302,530+1%484,6004350億3950万-2.09%11.880.58
10/032,4852,5202,4802,505+0.6%642,4004307億4069万-3.09%11.760.57
10/022,5552,5652,4802,490-3.49%920,2004281億6141万-3.75%11.690.57
10/012,5952,6252,5652,580-1.34%876,8004436億3712万-0.39%12.110.59
09/302,6352,6502,6002,615-1.32%587,6004496億5545万+0.97%12.280.6
09/292,6452,6552,6102,650+0.76%462,4004556億7379万+2.4%12.440.6
09/262,6102,6502,6052,630-1.31%404,4004522億3474万+1.7%12.350.6
09/252,6702,6852,6202,665+0.57%895,6004582億5307万+3.13%12.510.61
09/242,5602,6502,5602,650+2.91%1,001,0004556億7379万+2.67%12.440.6
09/222,6002,6102,5602,575-1.15%625,8004427億7736万-0.12%12.090.59
09/192,5802,6302,5752,605+1.17%792,4004479億3593万+1.05%12.230.59
09/182,5752,6052,5602,575+1.18%1,025,2004427億7736万-0.12%12.090.59
09/172,6102,6102,5452,545-2.3%722,8004376億1879万-1.28%11.950.58
09/162,6252,6302,5952,605-0.95%343,4004479億3593万+1.01%12.230.59
09/122,6452,6652,6202,630+0.38%1,032,8004522億3474万+2.1%12.350.6
09/112,6252,6402,6202,620-0.19%625,6004505億1521万+1.95%12.30.6
09/102,5452,6252,5452,625+2.54%686,4004513億7498万+2.22%12.320.6
09/092,5952,5952,5552,560-1.16%425,8004401億9807万-0.27%12.020.58
09/082,5652,5902,5502,590+1.37%389,6004453億5664万+0.74%12.160.59
09/052,6102,6152,5402,555-1.35%606,2004393億3831万-0.82%11.990.58
09/042,5902,6102,5852,590-0.19%492,6004453億5664万+0.35%12.160.59
09/032,5752,6102,5752,595+1.37%688,2004462億1640万+0.43%12.180.59
09/022,5302,5752,5202,560+1.19%488,2004401億9807万-1.08%12.020.58
09/012,5252,5352,5102,530+0.4%351,6004350億3950万-2.32%11.880.58
08/292,5452,5552,5152,520-1.18%577,4004333億1998万-2.82%11.830.57
08/282,5452,5552,5252,550-0.58%450,8004384億7855万-1.77%11.970.58
08/272,5702,5902,5452,5650%476,4004410億5783万-1.19%12.040.59
08/262,5702,5752,5502,565-0.58%459,6004410億5783万-1.23%12.040.59
08/252,5902,5952,5652,580+0.19%438,0004436億3712万-0.69%12.110.59
08/222,6052,6102,5702,575-0.58%596,2004427億7736万-0.73%12.090.59
08/212,5702,5952,5502,590+0.78%510,8004453億5664万-0.08%12.160.59
08/202,5952,6052,5652,570-0.77%542,4004419億1760万-0.73%12.060.59
08/192,6002,6102,5802,590+0.39%611,6004453億5664万+0.15%12.160.59
08/182,5852,5852,5402,580-0.19%499,4004436億3712万-0.04%12.110.59
08/152,6002,6002,5802,585-0.19%404,8004444億9688万+0.31%12.140.59
08/142,5852,6002,5602,5900%515,4004453億5664万+0.66%12.160.59
08/132,5452,5952,5402,590+1.37%507,4004453億5664万+0.82%12.160.59
08/122,5352,5752,5302,555+0.59%528,2004393億3831万-0.39%11.990.58
08/112,5302,5452,5052,540+2.83%563,2004367億5902万-0.9%11.920.58
08/082,5452,5502,4652,470-4.26%1,212,2004247億2236万-3.59%11.60.56
08/072,6252,6302,5102,580-0.77%1,055,8004436億3712万+0.66%12.110.59
08/062,6502,6752,5852,600-2.44%1,409,8004470億7617万+1.6%12.210.59
08/052,7152,7302,6502,665-1.48%1,308,0004582億5307万+4.31%12.510.61
08/042,6902,7202,6602,705+0.56%848,4004651億3117万+6.25%12.70.62
08/012,6452,6952,6352,690+1.13%1,446,8004625億5188万+6.16%12.630.61
07/312,7052,7202,6552,660-0.93%697,2004573億9331万+5.47%12.490.61
07/302,6302,6902,6302,685+2.09%1,075,0004616億9212万+6.89%12.60.61
07/292,6052,6402,5902,630+1.15%832,2004522億3474万+5.07%12.350.6
07/282,5852,6202,5802,600+0.39%359,4004470億7617万+4.21%12.210.59
07/252,5502,5902,5452,590+1.57%494,0004453億5664万+4.1%12.160.59
07/242,5752,5952,5502,550-1.73%501,0004384億7855万+2.74%11.970.58
07/232,5802,5952,5602,595+0.78%1,102,4004462億1640万+4.72%12.180.59
07/222,5252,5902,5252,575+3.41%804,0004427億7736万+4.34%12.090.59
07/182,5202,5202,4802,490-1.78%615,4004281億6141万+1.3%11.690.57
07/172,5102,5352,5052,535+1.2%758,6004358億9926万+3.38%11.90.58
07/162,5002,5402,4952,505+0.8%655,2004307億4069万+2.54%11.760.57
07/152,4752,4902,4702,485+0.2%722,2004273億164万+2.1%11.670.57
07/142,4952,5102,4702,4800%701,8004264億4188万+2.27%11.640.57
07/112,4552,4852,4452,4800%647,2004264億4188万+2.73%11.640.57
07/102,4952,5052,4802,480-0.4%565,6004264億4188万+3.25%11.640.57
07/092,4952,5202,4802,4900%841,8004281億6141万+4.1%11.690.57
07/082,5102,5202,4902,490-0.6%800,8004281億6141万+4.58%11.690.57