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
201710/1, 株式併合 10→1
2014
11/274,4704,4704,3904,390-1.79%9,800713億955万+3.05%7.010.36
11/264,4804,5004,4704,470-0.45%10,200726億904万+5.72%7.140.37
11/254,5404,5904,4904,490-0.22%19,800729億3391万+7.01%7.170.37
11/214,5004,5204,4704,500+0.9%14,600730億9635万+8.23%7.190.37
11/204,5204,5204,4304,460-1.33%19,200724億4660万+8.15%7.130.37
11/194,5404,6004,4804,520-0.44%21,500734億2122万+10.3%7.220.37
11/184,5204,5504,4604,540+2.25%17,100737億4609万+11.66%7.250.38
11/174,6404,6404,4304,440-4.31%28,100721億2173万+10.01%7.090.37
11/144,5604,6604,5404,640+2.65%50,300753億7046万+15.6%7.410.38
11/134,4804,5304,4604,520+1.35%29,400734億2122万+13.4%7.220.37
11/124,4204,5304,4204,460+0.9%46,800724億4660万+12.4%7.130.37
11/114,4204,4304,3704,420-0.23%17,300717億9686万+11.84%7.060.37
11/104,4304,4404,3504,430-0.23%32,400719億5929万+12.64%7.080.37
11/074,2204,4604,1804,440+6.47%72,400721億2173万+13.44%7.090.37
11/064,2204,2504,1604,170-1.18%29,700677億3595万+6.92%6.660.34
11/054,2104,2304,1904,220+0.96%35,500685億4813万+8.23%6.740.35
11/044,1804,2504,1804,180+0.97%58,100678億9839万+7.29%6.680.35
10/314,0004,1504,0004,140+4.81%47,500672億4864万+6.34%6.610.34
10/303,9403,9803,9203,950+0.77%23,900641億6235万+1.46%6.310.33
10/293,9203,9503,9003,920+0.26%21,700636億7504万+0.54%6.260.32
10/283,9303,9403,8803,910-1.26%6,900635億1260万+0.13%6.250.32
10/273,9103,9603,8503,960+2.86%19,600643億2479万+1.23%6.330.33
10/243,8203,8703,7803,850+2.12%17,200625億3799万-1.74%6.150.32
10/233,7203,7903,7103,770+1.34%15,800612億3850万-4.02%6.020.31
10/223,6403,7503,6403,720+3.62%22,200604億2631万-5.58%5.940.31
10/213,6103,6603,5903,590-1.64%11,000583億1464万-9.21%5.740.3
10/203,6503,6903,6203,650+3.11%15,000592億8926万-8.11%5.830.3
10/173,6703,7003,5303,540-3.28%22,400575億246万-11.23%5.660.29
10/163,7003,7203,6503,660-3.94%12,900594億5170万-8.61%5.850.3
10/153,7303,8403,7303,810+2.14%9,100618億8824万-5.18%6.090.32
10/143,7503,7903,7003,730-1.58%15,200605億8875万-7.33%5.960.31
10/103,8103,8503,7803,790-2.07%18,600615億6337万-6.1%6.060.31
10/093,9603,9703,8703,870-2.27%11,400628億6286万-4.33%6.180.32
10/084,0304,0303,9603,960-2.7%21,400643億2479万-2.27%6.330.33
10/074,0504,1104,0504,070+0.74%14,700661億1159万+0.49%6.50.34
10/063,9604,0603,9604,040+2.28%10,100656億2428万-0.1%6.460.33
10/033,8903,9803,8903,9500%7,500641億6235万-2.18%6.310.33
10/024,0604,0603,9503,950-3.89%22,100641億6235万-2.11%6.310.33
10/014,1304,1304,0704,110-0.48%18,100667億6133万+1.93%6.570.34
09/304,1404,1504,0804,130-0.24%16,600670億8620万+2.63%6.870.36
09/294,1104,1404,0804,140+0.73%6,800672億4864万+3.14%6.890.36
09/263,9604,1303,9604,110-0.96%31,100667億6133万+2.65%6.840.35
09/254,1204,1504,0904,150+1.22%24,800674億1108万+3.96%6.90.36
09/244,0704,1004,0404,100+0.99%21,900665億9890万+2.99%6.820.35
09/224,0804,1204,0304,060-0.73%23,900659億4915万+2.27%6.750.35
09/194,1204,1304,0904,090-0.73%41,900664億3646万+3.28%6.80.35
09/184,0804,1204,0604,120+0.98%30,700669億2377万+4.3%6.850.35
09/174,0904,1004,0604,080-0.24%12,500662億7402万+3.61%6.790.35
09/164,0604,1104,0604,090+0.74%26,600664億3646万+4.12%6.80.35
09/124,0504,0704,0304,060+0.25%36,800659億4915万+3.78%6.750.35
09/114,0504,0604,0404,0500%14,900657億8671万+3.98%6.740.35
09/103,9804,0503,9804,050+2.27%16,300657億8671万+4.33%6.740.35
09/093,9903,9903,9503,960-0.75%13,500643億2479万+2.51%6.590.34
09/084,0004,0003,9503,990+0.5%20,900648億1210万+3.66%6.640.34
09/054,0104,0103,9703,970-1%7,400644億8722万+3.52%6.610.34
09/044,0304,0304,0004,010-0.25%12,300651億3697万+4.86%6.670.35
09/034,0304,0304,0004,020-0.25%13,400652億9940万+5.4%6.690.35
09/023,9304,0403,9104,030+2.54%25,900654億6184万+5.91%6.710.35
09/013,9003,9403,9003,930+0.51%11,600638億3748万+3.64%6.540.34
08/293,8903,9203,8903,910+0.26%13,700635億1260万+3.41%6.510.34
08/283,8603,9003,8103,900+1.04%9,200633億5017万+3.5%6.490.34
08/273,8503,8903,8403,860-0.52%9,600627億42万+2.82%6.420.33
08/263,9003,9103,8803,880-0.77%5,800630億2530万+3.69%6.460.33
08/253,8703,9103,8503,910+1.03%5,900635億1260万+4.83%6.510.34
08/223,8903,9003,8603,870-0.51%11,900628億6286万+4.2%6.440.33
08/213,8703,8903,8403,890+1.57%20,500631億8773万+5.08%6.470.34
08/203,8403,8603,8203,830-0.78%11,700622億1311万+3.82%6.370.33
08/193,8503,8703,8403,860+0.78%8,600627億42万+4.89%6.420.33
08/183,8203,8503,8103,830+0.52%6,400622億1311万+4.39%6.370.33
08/153,8103,8503,7803,810-0.78%11,900618億8824万+4.13%6.340.33
08/143,8203,8503,7503,840+0.52%14,500623億7555万+5.15%6.390.33
08/133,7703,8303,7303,820-0.26%12,400620億5068万+4.89%6.360.33
08/123,7603,8803,7403,830+3.51%40,000622億1311万+5.34%6.370.33
08/113,6503,7003,6503,700+1.93%8,000601億144万+1.9%6.160.32
08/083,6603,6903,6303,630-2.16%13,300589億6439万-0.06%6.040.31
08/073,5903,7503,5903,710+3.34%13,900602億6388万+2.09%6.170.32
08/063,6203,6403,5803,590-0.28%14,900583億1464万-1.24%5.970.31
08/053,6103,6303,5903,600-1.1%9,700584億7708万-1.1%5.990.31
08/043,6803,6803,6403,640-1.62%9,900591億2682万-0.08%6.060.31
08/013,7203,7403,6803,700-1.33%7,000601億144万+1.65%6.160.32
07/313,8303,8403,7403,750-1.57%5,600609億1362万+3.08%6.240.32
07/303,7203,8203,7203,810+2.97%18,100618億8824万+4.84%6.340.33
07/293,6503,7103,6303,700+1.37%14,300601億144万+1.98%6.160.32
07/283,6003,6603,6003,650+1.67%17,600592億8926万+0.63%6.070.31
07/253,5503,6003,5503,590+1.13%9,400583億1464万-1.07%5.970.31
07/243,5603,5703,5203,550-0.56%7,800576億6490万-2.23%5.910.31
07/233,5603,5903,5403,570+0.28%5,000579億8977万-1.82%5.940.31
07/223,5203,6003,5103,560+1.14%12,300578億2733万-2.17%5.920.31
07/183,5603,5703,5203,520-1.4%9,000571億7759万-3.3%5.860.3
07/173,5703,6003,5703,5700%4,100579億8977万-2.03%5.940.31
07/163,5803,6103,5703,570-0.83%5,100579億8977万-2.14%5.940.31
07/153,5803,6303,5803,600+0.56%5,900584億7708万-1.5%5.990.31
07/143,5703,6403,5603,5800%5,800581億5221万-2.21%5.960.31
07/113,5603,6103,5603,580-1.38%5,800581億5221万-2.37%5.960.31
07/103,6303,6503,6103,630+0.83%7,900589億6439万-1.17%6.040.31
07/093,6503,6803,6003,600-2.17%11,300584億7708万-1.96%5.990.31
07/083,6803,7203,6703,680-0.54%5,700597億7657万+0.22%6.120.32
07/073,7403,7403,7003,700-0.27%1,200601億144万+0.87%6.160.32
07/043,7003,7503,7003,710+0.27%5,300602億6388万+1.2%6.170.32
07/033,6903,7203,6703,700-0.8%6,000601億144万+1.12%6.160.32