株価チャート

2014/07/09～2014/12/03

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
20244/1, 株式分割 1→3
2014
12/03972977961963+0.77%7,976,1001兆8295億+13.7%12.980.59
12/02932958932956+1.31%4,560,6001兆8156億+14.04%12.880.58
12/01928948928943+2.13%6,425,7001兆7922億+13.79%12.720.58
11/28895926894924+3.63%8,152,8001兆7548億+12.78%12.450.56
11/27902902891891-1.73%8,193,3001兆6934億+9.91%12.020.54
11/26899910894907+0.78%11,702,1001兆7231億+12.81%12.230.55
11/25880901877900+3.89%10,776,6001兆7098億+13.07%12.130.55
11/21863869855866+0.5%7,803,9001兆6459億+9.94%11.680.53
11/20866875859862+0.74%11,005,8001兆6376億+10.23%11.620.53
11/19855871844856+1.06%10,203,3001兆6256億+10.27%11.530.52
11/18843848839847+2.71%7,038,9001兆6085億+9.81%11.410.52
11/17846847823824-3.62%5,996,1001兆5661億+7.48%11.110.5
11/14862863843855+1.22%7,153,8001兆6250億+11.95%11.530.52
11/13839846835845+1.52%4,950,0001兆6053億+11.04%11.390.52
11/12838847830832+0.48%6,467,1001兆5813億+9.81%11.220.51
11/11823837820828+1.1%5,088,0001兆5737億+9.71%11.170.51
11/10809820807819+0.24%2,276,4001兆5566億+8.81%11.040.5
11/07827827815817-0.08%3,530,7001兆5528億+8.98%11.020.5
11/06828831816818-0.89%5,988,0001兆5540億+9.21%11.030.5
11/05814827809825+1.19%6,566,7001兆5680億+10.19%11.130.5
11/04839840814816+3.77%15,299,4001兆5496億+9.05%110.5
10/31756792754786+5.79%10,761,9001兆4933億+5.22%10.60.48
10/30740747738743+1.09%8,186,7001兆4116億-0.67%10.020.45
10/29728741725735+1.24%5,540,1001兆3964億-2.13%9.910.45
10/28723732719726-0.37%4,745,7001兆3793億-3.71%9.790.44
10/27730735725729+0.6%3,400,2001兆3843億-3.87%9.820.45
10/24723729721724+2.07%7,097,4001兆3761億-4.82%9.760.44
10/23709717706710+0.05%6,637,2001兆3482億-7.11%9.570.43
10/22717720706709+0.24%9,139,2001兆3476億-7.64%9.560.43
10/21723724704708-1.62%4,072,8001兆3444億-8.33%9.540.43
10/20722728718719+3.15%8,019,9001兆3666億-7.42%9.70.44
10/17714716695697-1.74%8,967,0001兆3248億-10.71%9.40.43
10/16710712705710-2.79%5,889,6001兆3482億-9.6%9.570.43
10/15729732721730+0.37%4,261,2001兆3869億-7.36%9.840.45
10/14723732720727-2.28%6,799,2001兆3818億-8.05%9.80.44
10/10739748735744-1.15%6,064,8001兆4141億-6.26%10.030.45
10/09764766751753-1.18%4,933,2001兆4306億-5.4%10.150.46
10/08759767756762-1.34%6,037,8001兆4477億-4.51%10.270.47
10/07773786769772+0.3%4,744,5001兆4673億-3.22%10.410.47
10/06777777761770+0.57%5,286,9001兆4629億-3.63%10.380.47
10/03759771759766+0.09%4,479,3001兆4546億-4.29%10.320.47
10/02781783763765-3.08%6,834,6001兆4534億-4.49%10.310.47
10/01796798789789-1.04%4,331,1001兆4996億-1.58%10.640.48
09/30800805789798-1.07%5,202,0001兆5154億-0.54%10.820.49
09/29810811801806+0.88%3,488,7001兆5319億+0.54%10.940.5
09/26794806792799-2.08%5,372,1001兆5186億-0.33%10.840.49
09/25813816802816+1.7%7,283,1001兆5509億+1.91%11.070.5
09/24807811800803-1.79%5,985,9001兆5249億+0.33%10.890.49
09/22818824812817-0.28%3,914,1001兆5528億+2.17%11.080.5
09/19815823810820+1.07%5,625,0001兆5572億+2.59%11.120.5
09/18805816803811+1.54%4,510,8001兆5407億+1.63%110.5
09/17808815799799-0.83%2,540,4001兆5173億+0.21%10.830.49
09/16814817804805-1.63%4,314,9001兆5300億+1.17%10.920.49
09/12826826813819-0.28%6,650,7001兆5553億+3.11%11.10.5
09/11823832820821+0.7%4,812,3001兆5597億+3.79%11.130.5
09/10799816798815+1.24%3,511,8001兆5490億+3.47%11.060.5
09/09807809804805+0.83%2,433,0001兆5300億+2.59%10.920.49
09/08802805793799+0.55%3,782,1001兆5173億+1.87%10.830.49
09/058058057917940%2,629,5001兆5091億+1.58%10.770.49
09/04797799787794-0.38%4,017,6001兆5091億+1.58%10.770.49
09/03800805796797+0.42%3,320,4001兆5148億+1.96%10.810.49
09/02783800779794+1.49%3,108,6001兆5085億+1.66%10.770.49
09/017827857797820%2,392,2001兆4863億+0.17%10.610.48
08/29786795782782-1.1%3,924,9001兆4863億+0.17%10.610.48
08/28787794783791-0.71%3,657,0001兆5028億+1.28%10.730.49
08/27794808790797+0.76%3,222,9001兆5135億+2.14%10.80.49
08/26795800789791-0.5%2,298,9001兆5021億+1.5%10.720.49
08/25808809788795-0.38%3,763,2001兆5097億+2.01%10.780.49
08/22805810797798+0.17%3,935,7001兆5154億+2.53%10.820.49
08/21786799786796+1.44%2,824,2001兆5129億+2.49%10.80.49
08/20801801781785-1.09%3,103,8001兆4914億+1.16%10.650.48
08/19799804790794+0.21%3,187,5001兆5078億+2.15%10.760.49
08/18800800785792-0.5%3,020,4001兆5047億+1.93%10.740.49
08/15797798790796+0.25%4,174,5001兆5123億+2.58%10.80.49
08/14792798788794+1.28%5,110,5001兆5085億+2.32%10.770.49
08/13774787768784+1.69%4,548,3001兆4895億+1.16%10.630.48
08/12765775753771+0.7%2,931,9001兆4648億-0.52%10.460.47
08/11753777747766+4.84%6,204,0001兆4546億-1.46%10.380.47
08/08748751727730-3.14%3,846,0001兆3875億-6.25%9.90.45
08/07749755742754+0.22%4,029,9001兆4325億-3.58%10.230.46
08/06759759744752-0.92%5,357,7001兆4293億-4.04%10.20.46
08/05772774758759-1.43%3,250,2001兆4426億-3.52%10.30.47
08/04773777766770-0.82%4,092,0001兆4635億-2.37%10.450.47
08/01783787776777-2.1%4,187,4001兆4755億-1.94%10.530.48
07/31793804793793+1.15%5,198,1001兆5072億-0.08%10.760.49
07/30782789776784-0.13%3,130,8001兆4901億-1.47%10.640.48
07/297927927857850%2,638,8001兆4920億-1.59%10.650.48
07/28781787780785+1.51%4,107,0001兆4920億-1.83%10.650.48
07/25783784770774-0.13%4,083,3001兆4698億-3.65%10.490.48
07/24778783769775-0.9%4,991,1001兆4717億-3.89%10.510.48
07/23783788779782+0.43%3,345,0001兆4850億-3.38%10.60.48
07/22779787773778+1.3%3,613,2001兆4787億-4.03%10.560.48
07/18767771758768-1.54%3,713,7001兆4597億-5.49%10.420.47
07/17782787779780+0.09%3,009,6001兆4825億-4.37%10.580.48
07/16802804779780-2.17%5,358,9001兆4812億-4.69%10.570.48
07/15794802793797+1.36%3,675,3001兆5142億-2.92%10.810.49
07/14778788773786+1.16%2,768,7001兆4939億-4.34%10.660.48
07/11773784772777-1.02%4,146,0001兆4768億-5.66%10.540.48
07/10791794784785-0.88%3,459,9001兆4920億-4.81%10.650.48
07/09779794776792+1.28%5,598,3001兆5053億-4.08%10.750.49