株価チャート

2014/06/23~2014/11/18

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
11/18359359356356+0.85%5,60040億5840万+3.49%17.880.54
11/17355356348353+1.44%3,40040億2420万+2.62%17.730.54
11/14349353348348+0.87%6,30039億6720万+1.16%17.480.53
11/13342350342345-1.43%10,30039億3300万+0.29%17.330.52
11/12360360350350-3.31%11,40039億9000万+1.74%17.580.53
11/11364364360362+0.84%4,40041億2680万+5.23%18.180.55
11/10364364350359+3.16%7,50040億9260万+4.36%18.030.55
11/07350350345348+0.87%6,20039億6720万+1.16%17.480.53
11/06346354340345-2.54%21,30039億3300万+0.29%17.330.52
11/05360360345354-1.39%9,20040億3560万+2.61%17.780.54
11/04365365351359+5.28%12,90040億9260万+3.76%18.030.55
10/31338343338341+1.19%1,10038億8740万-1.45%17.130.52
10/30338338337337-1.75%2,00038億4180万-3.16%16.920.51
10/29341343341343+1.18%20039億1020万-2%17.230.52
10/28339340339339+0.3%30038億6460万-3.69%17.020.52
10/27344346338338-0.88%6,50038億5320万-4.52%16.970.51
10/24342342339341+0.89%2,40038億8740万-3.94%17.130.52
10/233383483383380%2,10038億5320万-5.32%16.970.51
10/22347347332338-0.29%7,30038億5320万-5.85%16.970.51
10/21337349337339+0.89%2,00038億6460万-5.83%17.020.52
10/20335342335336+0.9%90038億3040万-7.18%16.870.51
10/17333335333333-1.19%1,40037億9620万-8.52%16.720.51
10/163353373333370%1,50038億4180万-8.17%16.920.51
10/15335344334337+0.6%2,20038億4180万-8.67%16.920.51
10/14342343335335-2.05%2,30038億1900万-9.7%16.820.51
10/10346346342342-1.44%2,50038億9880万-8.56%17.180.52
10/09350350347347-1.7%1,50039億5580万-7.71%17.430.53
10/083503563483530%1,70040億2420万-6.37%17.730.54
10/07352356352353+0.28%1,30040億2420万-6.86%17.730.54
10/06351353351352-1.12%3,70040億1280万-7.37%17.680.54
10/033563563553560%3,40040億5840万-6.32%17.880.54
10/02362362356356-1.93%8,70040億5840万-6.56%17.880.54
10/01364364362363-0.27%1,20041億3820万-4.97%18.230.55
09/303633643623640%6,90041億4960万-4.71%18.280.55
09/29362364361364+0.55%7,30041億4960万-4.71%18.280.55
09/26363367358362-8.35%27,20041億2680万-5.24%18.180.55
09/253903953863950%12,10045億300万+3.4%19.840.6
09/24388395387395+2.07%10,20045億300万+3.95%19.840.6
09/22383387382387+1.31%8,30044億1180万+2.11%19.440.59
09/19376382375382+0.53%7,50043億5480万+1.33%19.180.58
09/18380384376380-0.52%8,00043億3200万+1.06%19.080.58
09/17382383380382-0.26%3,80043億5480万+2.14%19.180.58
09/16378383377383+1.32%4,50043億6620万+2.68%19.230.58
09/12379381368378-2.07%13,10043億920万+1.89%18.980.58
09/113883883783860%5,70044億40万+4.32%19.390.59
09/10385386380386-0.77%5,00044億40万+4.61%19.390.59
09/09385389381389+0.26%15,70044億3460万+5.99%19.540.59
09/08396403385388-3.24%4,00044億2320万+6.3%19.490.59
09/053934043824010%11,20045億7140万+10.16%20.140.61
09/04400404387401+0.75%11,10045億7140万+11.08%20.140.61
09/03384399383398+4.46%21,20045億3720万+10.86%19.990.61
09/02376382376381-0.52%2,40043億4340万+6.72%19.130.58
09/01380387369383+1.86%14,60043億6620万+7.58%19.230.58
08/29374380374376+1.62%6,10042億8640万+5.92%18.880.57
08/28367374367370-1.07%2,30042億1800万+4.52%18.580.56
08/27373374371374+0.81%5,50042億6360万+5.95%18.780.57
08/26366371366371+1.37%2,20042億2940万+5.4%18.630.56
08/25371371365366-1.61%5,30041億7240万+4.27%18.380.56
08/22374374367372+1.36%5,30042億4080万+6.29%18.680.57
08/21356370356367+3.09%4,00041億8380万+5.46%18.430.56
08/20352357352356+0.85%2,40040億5840万+2.59%17.880.54
08/193523533513530%2,20040億2420万+1.73%17.730.54
08/18353353350353+0.86%2,00040億2420万+2.02%17.730.54
08/15350350350350-0.28%60039億9000万+1.16%17.580.53
08/14351351348351+1.45%1,20040億140万+1.74%17.630.53
08/12345349345346+0.29%3,20039億4440万+0.29%17.380.53
08/11351351345345+0.58%3,70039億3300万+0.29%17.330.52
08/08345345343343+0.29%1,00039億1020万-0.29%17.230.52
08/07343350342342-2.56%2,70038億9880万-0.58%17.180.52
08/06347353346351+2.63%80040億140万+2.03%17.630.53
08/05354354342342-2.29%5,40038億9880万-0.29%17.180.52
08/04347350347350+0.86%1,50039億9000万+2.04%17.580.53
08/01343348343347+0.58%1,30039億5580万+1.17%17.430.53
07/31349349345345-0.86%1,90039億3300万+0.58%17.330.52
07/303483483483480%50039億6720万+1.46%17.480.53
07/29350350346348-0.29%5,70039億6720万+1.46%17.480.53
07/283503503433490%6,20039億7860万+1.75%17.530.53
07/25346349345349-1.13%10,80039億7860万+1.75%17.530.53
07/24349353348353+1.44%5,70040億2420万+2.92%17.730.54
07/23348348346348+0.29%7,40039億6720万+1.46%17.480.53
07/22346348343347+0.58%5,10039億5580万+1.17%17.430.53
07/18341345341345+1.47%5,30039億3300万+0.58%17.330.52
07/17341342340340+0.29%1,60038億7600万-0.87%17.070.52
07/15341341339339-0.29%1,60038億6460万-1.17%17.020.52
07/14341341339340-0.29%2,90038億7600万-1.16%17.070.52
07/11341341340341-0.29%60038億8740万-0.29%17.130.52
07/10340342339342+0.88%2,50038億9880万+0.29%17.180.52
07/09339339339339+0.59%50038億6460万0%17.020.52
07/083383383373370%2,00038億4180万0%16.920.51
07/07341343337337-0.88%3,30038億4180万+0.6%16.920.51
07/04338343336340+1.49%3,60038億7600万+1.8%17.070.52
07/03343343334335-1.47%15,50038億1900万+0.9%16.820.51
07/02341344339340+0.29%4,90038億7600万+3.03%17.070.52
07/013453453383390%7,60038億6460万+3.04%17.020.52
06/303413423383390%6,30038億6460万+3.67%17.020.52
06/27348348339339-0.88%11,00038億6460万+3.99%17.020.52
06/26343348342342-1.72%2,10038億9880万+5.56%17.180.52
06/25352352338348-0.57%15,80039億6720万+8.07%17.480.53
06/24351351348350-0.57%3,20039億9000万+9.38%17.580.53
06/23344352344352+1.73%9,00040億1280万+10.69%17.680.54