株価チャート

2014/07/04～2014/11/28

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
11/281,5901,6071,5901,595-0.25%62,900267億4846万-2.68%35.82.49
11/271,6151,6151,5901,599-0.99%116,900268億1554万-2.5%35.892.49
11/261,6001,6201,5901,615-3.29%293,600270億8387万-1.7%36.252.52
11/251,6701,6731,6611,670+0.54%225,100280億623万+1.58%37.482.6
11/211,6731,6731,6561,661-0.84%121,100278億5530万+1.16%37.282.59
11/201,6771,6821,6751,675-0.06%66,300280億9008万+2.07%37.62.61
11/191,6761,6821,6711,676-0.06%67,600281億685万+2.13%37.622.61
11/181,6701,6771,6701,677+0.42%46,100281億2362万+2.26%37.642.62
11/171,6801,6801,6701,670-0.6%57,400280億623万+1.83%37.482.6
11/141,6791,6801,6711,680+0.12%56,800281億7393万+2.44%37.712.62
11/131,6601,6781,6601,678+1.21%78,600281億4039万+2.32%37.662.62
11/121,6571,6611,6551,658+0.06%57,300278億499万+1.1%37.212.59
11/111,6531,6571,6511,657+0.24%40,300277億8822万+0.98%37.192.58
11/101,6501,6531,6471,653+0.24%45,200277億2114万+0.67%37.12.58
11/071,6411,6581,6401,649+0.49%62,200276億5405万+0.37%37.012.57
11/061,6491,6531,6371,641-0.49%71,300275億1989万-0.18%36.832.56
11/051,6481,6521,6411,649+0.18%50,300276億5405万+0.18%37.012.57
11/041,6501,6551,6421,646+0.61%92,100276億374万-0.12%36.952.57
10/311,6241,6371,6231,636+0.86%84,400274億3604万-0.79%36.722.55
10/301,6281,6291,6221,622+0.06%53,800272億126万-1.76%36.412.53
10/291,6171,6251,6141,621+0.5%49,200271億8449万-1.94%36.382.53
10/281,6001,6141,5991,613+1%64,000270億5033万-2.48%36.22.52
10/271,5841,5971,5821,597+1.33%58,700267億8200万-3.56%35.852.49
10/241,5751,5831,5681,576+0.19%71,400264億2983万-4.95%35.372.46
10/231,5941,5951,5611,573-1.99%161,600263億7952万-5.3%35.312.45
10/221,5911,6111,5801,605-3.78%250,300269億1617万-3.55%36.032.5
10/211,6691,6751,6631,668+0.42%23,500279億7269万+0.12%37.442.6
10/201,6411,6791,6411,661+3.04%35,300278億5530万-0.24%37.282.59
10/171,6361,6451,6101,612-1.16%46,600270億3356万-3.18%36.182.51
10/161,6611,6611,6261,631-2.51%60,200273億5219万-2.16%36.612.54
10/151,6531,6801,6501,673+1.21%35,300280億5654万+0.3%37.552.61
10/141,6601,6631,6501,653-0.84%48,400277億2114万-0.84%37.12.58
10/101,6731,6881,6621,667-0.77%50,100279億5592万0%37.422.6
10/091,6921,6941,6801,680-0.47%18,800281億7393万+0.78%37.712.62
10/081,6811,6911,6801,688+0.42%27,000283億809万+1.26%37.892.63
10/071,6821,6931,6811,681+0.06%29,600281億9070万+0.9%37.732.62
10/061,6801,6881,6771,680+0.66%29,300281億7393万+0.9%37.712.62
10/031,6761,6851,6661,669-0.48%39,400279億8946万+0.3%37.462.6
10/021,6801,6921,6751,677-0.59%52,000281億2362万+0.78%37.642.62
10/011,6831,6991,6821,6870%31,000282億9132万+1.44%37.872.63
09/301,6941,6991,6801,687-0.47%42,900282億9132万+1.5%37.872.63
09/291,6941,6991,6851,695+0.83%49,900284億2548万+2.05%38.052.64
09/261,6771,6891,6741,681+0.18%51,700281億9070万+1.33%37.732.62
09/251,6701,6781,6681,678+0.6%30,000281億4039万+1.21%37.662.62
09/241,6661,6691,6571,668+0.48%29,900279億7269万+0.66%37.442.6
09/221,6581,6601,6531,660+0.61%23,100278億3853万+0.24%37.262.59
09/191,6471,6541,6401,650+0.18%29,000276億7083万-0.3%37.042.57
09/181,6511,6531,6451,647-0.24%26,300276億2051万-0.48%36.972.57
09/171,6551,6551,6511,6510%13,500276億8760万-0.24%37.062.57
09/161,6491,6511,6461,651+0.36%16,100276億8760万-0.18%37.062.57
09/121,6501,6551,6451,6450%24,800275億8697万-0.54%36.922.57
09/111,6641,6651,6351,645-0.96%34,700275億8697万-0.48%36.922.57
09/101,6591,6651,6591,661+0.06%16,600278億5530万+0.54%37.282.59
09/091,6551,6651,6551,660+0.3%17,300278億3853万+0.55%37.262.59
09/081,6551,6551,6461,655+0.42%13,500277億5468万+0.24%37.152.58
09/051,6651,6651,6411,648-0.78%33,900276億3728万-0.12%36.992.57
09/041,6681,6681,6601,661-0.42%20,400278億5530万+0.67%37.282.59
09/031,6731,6731,6661,668-0.18%15,300279億7269万+1.09%37.442.6
09/021,6711,6721,6651,671+0.24%18,100280億2300万+1.33%37.512.61
09/011,6701,6701,6621,667+0.3%13,300279億5592万+1.15%37.422.6
08/291,6691,6691,6621,662-0.36%14,100278億7207万+0.97%37.32.59
08/281,6651,6691,6621,668+0.36%21,700279億7269万+1.4%37.442.6
08/271,6641,6651,6581,662+0.18%20,200278億7207万+1.16%37.32.59
08/261,6621,6631,6531,6590%25,300278億2176万+1.1%37.242.59
08/251,6531,6591,6521,659+0.24%19,500278億2176万+1.28%37.242.59
08/221,6571,6581,6461,655+0.3%28,800277億5468万+1.22%37.152.58
08/211,6541,6571,6441,650+0.06%30,800276億7083万+1.1%37.042.57
08/201,6501,6551,6431,649-0.12%20,800276億5405万+1.23%37.012.57
08/191,6411,6531,6411,651+0.61%35,000276億8760万+1.48%37.062.57
08/181,6451,6481,6391,641-0.06%18,400275億1989万+1.05%36.832.56
08/151,6441,6471,6371,642-0.12%25,300275億3666万+1.3%36.862.56
08/141,6501,6501,6311,6440%39,700275億7020万+1.61%36.92.56
08/131,6431,6491,6391,644+0.12%30,300275億7020万+1.8%36.92.56
08/121,6371,6431,6361,642+0.31%20,400275億3666万+1.8%36.862.56
08/111,6381,6391,6331,637+1.17%20,500274億5281万+1.61%36.742.55
08/081,6361,6431,6131,618-1.1%36,500271億3418万+0.56%36.322.52
08/071,6311,6411,6301,636+0.31%23,100274億3604万+1.74%36.722.55
08/061,6401,6451,6281,631-0.79%34,700273億5219万+1.49%36.612.54
08/051,6541,6601,6421,644-0.36%48,300275億7020万+2.43%36.92.56
08/041,6491,6551,6481,650+0.43%38,300276億7083万+2.93%37.042.57
08/011,6341,6491,6311,643-0.18%30,600275億5343万+2.69%36.882.56
07/311,6541,6691,6411,646-0.36%62,400276億374万+3%36.952.57
07/301,6441,6551,6431,652+0.55%54,200277億437万+3.51%37.082.58
07/291,6441,6471,6401,643+0.55%46,700275億5343万+3.14%36.882.56
07/281,6221,6441,6221,634+0.74%57,700274億250万+2.7%36.682.55
07/251,6191,6231,6181,622+0.06%35,300272億126万+2.08%36.412.53
07/241,6221,6251,6121,621-0.12%51,600271億8449万+2.14%36.382.53
07/231,6081,6231,6041,623+2.59%146,200272億1803万+2.4%36.432.53
07/221,5861,5881,5801,5820%23,800265億3045万0%35.512.47
07/181,5741,5851,5701,582+0.25%23,900265億3045万+0.06%35.512.47
07/171,5851,5851,5751,578-0.13%29,300264億6337万-0.13%35.422.46
07/161,5881,5971,5761,580-0.5%53,600264億9691万+0.06%35.462.46
07/151,5851,5891,5811,588-0.06%20,100266億3107万+0.63%35.642.48
07/141,5701,5931,5651,589+1.79%40,100266億4784万+0.76%35.672.48
07/111,5591,5671,5561,561+0.13%22,200261億7828万-0.89%35.042.43
07/101,5811,5881,5581,559-1.39%38,300261億4474万-1.02%34.992.43
07/091,5801,5891,5751,581+0.06%21,200265億1368万+0.38%35.492.47
07/081,5931,5971,5701,580-0.82%36,400264億9691万+0.38%35.462.46
07/071,5971,5981,5931,593-0.25%17,000267億1492万+1.34%35.762.48
07/041,5961,5991,5951,597+0.06%21,400267億8200万+1.65%35.852.49