株価チャート

2014/06/19～2014/11/12

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
11/121,3731,3971,3691,374+1.18%4,817,0003085億4785万+18.55%6.510.78
11/111,3621,3681,3471,358+0.3%2,807,6003049億5487万+17.98%6.430.77
11/101,3261,3581,3251,354+0.59%2,041,3003040億5662万+18.36%6.410.76
11/071,3401,3541,3341,346+1.2%2,542,4003022億6013万+18.49%6.370.76
11/061,3761,3851,3151,330-2.78%4,475,3002986億6714万+17.7%6.30.75
11/051,3501,3711,3371,368+0.37%4,733,2003072億48万+21.49%6.480.77
11/041,4101,4131,3351,363+9.3%11,679,7003060億7768万+21.48%6.450.77
10/311,1321,2541,1261,247+12.34%8,591,8002800億2851万+11.54%5.910.7
10/301,0971,1251,0971,110+1.09%2,547,4002492億6355万-0.8%5.260.63
10/291,0871,1041,0861,098+2.23%2,196,8002465億6881万-2.4%5.20.62
10/281,0631,0761,0561,074+1.8%1,973,1002411億7933万-5.12%5.090.61
10/271,0651,0661,0511,0550%1,119,6002369億1265万-7.46%50.6
10/241,0641,0761,0521,055+1.34%2,372,9002369億1265万-8.1%50.6
10/231,0511,0521,0341,041-1.42%1,729,3002337億6879万-9.95%4.930.59
10/221,0501,0641,0481,056+1.83%1,607,5002371億3721万-9.36%50.6
10/211,0591,0591,0331,037-1.43%2,163,7002328億7054万-11.67%4.910.59
10/201,0401,0551,0351,052+4.47%2,680,5002362億3897万-11.15%4.980.59
10/171,0231,0341,0071,007-1.27%2,716,1002261億3369万-15.52%4.770.57
10/161,0441,0441,0151,020-4.14%3,397,4002290億5299万-15.21%4.830.58
10/151,0741,0771,0511,064+0.09%2,116,9002389億3371万-12.21%5.040.6
10/141,0601,0721,0551,063-2.66%2,105,6002387億915万-12.87%5.030.6
10/101,0841,0981,0801,092-1.62%2,584,4002452億2144万-11.07%5.170.62
10/091,1401,1461,1091,110-2.03%2,608,7002492億6355万-10.12%5.260.63
10/081,1361,1381,1241,133-2.83%2,933,7002544億2847万-8.7%5.370.64
10/071,1821,1861,1631,166-1.6%1,654,7002618億3901万-6.35%5.520.66
10/061,1891,1941,1761,185+1.54%2,137,3002661億568万-5.05%5.610.67
10/031,1641,1751,1581,167+0.26%1,670,4002620億6357万-6.57%5.530.66
10/021,1761,1791,1611,164-3.32%3,103,8002613億8988万-7.1%5.510.66
10/011,2281,2281,2041,204-1.95%2,078,4002703億7236万-4.14%5.70.68
09/301,2501,2501,2221,228-2.23%2,441,4002757億6184万-2.31%5.820.69
09/291,2661,2681,2541,256-0.32%1,224,1002820億4957万-0.16%5.950.71
09/261,2491,2671,2481,260-1.25%1,741,1002829億4781万+0.24%5.970.71
09/251,2651,2771,2551,276+1.92%2,128,6002865億4080万+1.67%6.040.72
09/241,2551,2601,2451,252-1.49%1,859,0002811億5132万-0.08%5.930.71
09/221,2841,2891,2671,271-1.09%1,405,6002854億1799万+1.6%6.020.72
09/191,2631,2901,2631,285+1.74%2,759,6002885億6186万+2.96%6.080.73
09/181,2601,2711,2551,263+1.36%1,751,7002836億2150万+1.53%5.980.71
09/171,2601,2631,2451,246-1.35%1,533,6002798億395万+0.32%5.90.7
09/161,2881,2881,2611,263-1.56%1,878,2002836億2150万+1.94%5.980.71
09/121,2941,2941,2781,283-0.7%2,177,7002881億1273万+3.8%6.080.72
09/111,2711,2951,2651,292+2.54%3,532,1002901億3379万+5.04%6.120.73
09/101,2501,2621,2421,2600%2,281,7002829億4781万+2.77%5.970.71
09/091,2691,2691,2551,2600%1,345,6002829億4781万+3.11%5.970.71
09/081,2641,2701,2551,260+0.08%1,374,5002829億4781万+3.28%5.970.71
09/051,2641,2681,2511,259+0.48%1,521,8002827億2325万+3.45%5.960.71
09/041,2661,2711,2501,253-1.1%1,485,9002813億7588万+3.13%5.930.71
09/031,2801,2901,2631,267+0.24%2,616,6002845億1975万+4.37%60.72
09/021,2401,2691,2391,264+2.02%2,965,9002838億4606万+4.29%5.990.71
09/011,2361,2401,2301,239+0.57%950,3002782億3202万+2.4%5.870.7
08/291,2291,2341,2191,2320%1,588,7002766億6008万+1.82%5.830.7
08/281,2391,2471,2291,232-1.12%1,513,3002766億6008万+1.82%5.830.7
08/271,2411,2541,2371,246+0.4%1,565,8002798億395万+3.06%5.90.7
08/261,2481,2651,2401,241-0.64%2,076,8002786億8114万+2.73%5.880.7
08/251,2381,2501,2291,249+1.3%2,651,9002804億7763万+3.48%5.910.71
08/221,2501,2511,2281,233-0.8%2,030,8002768億8465万+2.24%5.840.7
08/211,2321,2561,2231,243+2.05%3,815,3002791億3026万+3.07%5.890.7
08/201,2251,2261,2111,2180%1,641,4002735億1622万+1%5.770.69
08/191,2121,2241,2081,218+1.5%2,088,2002735億1622万+0.83%5.770.69
08/181,2061,2131,1951,200-0.17%1,251,2002694億7411万-0.74%5.680.68
08/151,1861,2091,1841,202+1.35%2,177,6002699億2323万-0.58%5.690.68
08/141,1971,2021,1831,186-0.59%1,787,5002663億3024万-2.06%5.620.67
08/131,1891,2021,1851,193-0.08%1,888,9002679億218万-1.73%5.650.67
08/121,1661,2071,1631,194+2.14%5,321,6002681億2674万-1.97%5.650.67
08/111,1751,1831,1621,169+1.48%2,678,9002625億1269万-4.34%5.540.66
08/081,1621,1651,1381,152-1.79%3,425,6002586億9514万-6.19%5.460.65
08/071,1711,1841,1521,173-0.17%3,116,7002634億1094万-4.79%5.550.66
08/061,1901,1901,1681,175-1.51%3,371,8002638億6006万-4.94%5.560.66
08/051,1951,2061,1921,193-0.08%2,451,9002679億218万-3.71%5.650.67
08/041,2051,2081,1921,194-1.16%2,195,4002681億2674万-3.79%5.650.67
08/011,2031,2141,2031,208-1.31%2,659,7002712億7060万-2.74%5.720.68
07/311,2251,2541,2201,224+0.08%3,964,1002748億6359万-1.53%5.80.69
07/301,2201,2261,2161,223-0.08%1,929,8002746億3903万-1.69%5.790.69
07/291,2351,2381,2221,224-1.05%1,927,8002748億6359万-1.77%5.80.69
07/281,2241,2401,2221,237+0.32%1,970,7002777億8289万-0.88%5.860.7
07/251,2131,2341,2121,233+2.07%2,389,5002768億8465万-1.28%5.840.7
07/241,2001,2191,1981,208+0.08%2,535,8002712億7060万-3.44%5.720.68
07/231,2231,2281,2061,207-1.31%2,271,6002710億4604万-3.52%5.720.68
07/221,2241,2301,2101,223+0.33%1,768,5002746億3903万-2.16%5.790.69
07/181,2021,2191,2001,219-0.81%2,623,5002737億4078万-2.4%5.770.69
07/171,2561,2651,2241,229-1.84%2,936,1002759億8640万-1.6%5.820.69
07/161,2561,2621,2471,252-0.56%2,569,9002811億5132万+0.4%5.930.71
07/151,2481,2661,2431,259+1.86%3,719,7002827億2325万+1.12%5.960.71
07/141,2221,2371,2141,236+1.56%2,960,6002775億5833万-0.48%5.850.7
07/111,2221,2331,2091,217-1.7%4,687,6002732億9166万-1.85%5.760.69
07/101,2691,2761,2341,238-1.98%4,145,2002780億746万-0.16%5.860.7
07/091,2631,2721,2571,263-2.02%3,851,2002836億2150万+2.02%5.980.71
07/081,3091,3141,2881,289-2.13%4,334,3002894億6010万+4.29%6.10.73
07/071,3041,3561,3041,317+0.46%7,077,8002957億4783万+6.73%6.240.74
07/041,2771,3251,2711,311+4.3%9,220,0002944億46万+6.67%6.210.74
07/031,2691,2691,2501,257-0.16%2,202,3002822億7413万+2.78%5.950.71
07/021,2751,2781,2551,259+0.4%3,479,9002827億2325万+3.28%5.960.71
07/011,2531,2711,2471,254+1.13%3,580,7002816億44万+3.21%5.940.71
06/301,2241,2431,2221,240+1.31%2,646,4002784億5658万+2.39%5.870.7
06/271,2321,2511,2131,224-1.29%3,493,8002748億6359万+1.24%5.80.69
06/261,2401,2531,2351,240+0.4%2,611,0002784億5658万+2.73%5.870.7
06/251,2591,2691,2341,235-3.06%3,520,3002773億3377万+2.57%5.850.7
06/241,2671,2831,2531,274+0.24%3,124,8002860億9168万+6.26%6.030.72
06/231,2801,2921,2661,271+0.47%2,991,8002854億1799万+6.54%6.020.72
06/201,2901,3021,2491,265-1.63%7,068,7002840億7062万+6.57%5.990.71
06/191,2211,2921,2171,286+6.11%9,880,4002887億8642万+8.8%6.090.73