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
11/28765768765766+0.13%35,000677億7480万+1.06%16.250.74
11/27769771765765-0.39%58,000676億8632万+1.06%16.220.74
11/26760773759768-1.92%126,000679億5176万+1.59%16.290.74
11/25792792781783-0.51%94,000692億7894万+3.71%16.610.76
11/21794794783787+0.25%54,000696億3286万+4.52%16.690.76
11/20793793785785+0.13%67,000694億5590万+4.67%16.650.76
11/19776792776784+0.26%101,000693億6742万+4.81%16.630.76
11/18769782766782+2.76%86,000691億9046万+4.97%16.580.75
11/17772772761761-1.42%79,000673億3241万+2.42%16.140.73
11/14775777770772+0.92%119,000683億567万+4.18%16.370.75
11/13758765754765+1.73%78,000676億8632万+3.38%16.220.74
11/12752756750752+0.27%111,000665億3610万+1.76%15.950.73
11/11747752747750+0.27%69,000663億5914万+1.49%15.910.72
11/10747752747748+0.54%36,000661億8218万+1.22%15.860.72
11/07746748742744+0.27%61,000658億2827万+0.68%15.780.72
11/06751755741742-0.8%157,000656億5131万+0.41%15.740.72
11/05746751743748+0.27%139,000661億8218万+1.08%15.860.72
11/04757759746746-0.8%212,000660億522万+0.81%15.820.72
10/31758758748752+0.67%205,000665億3610万+1.48%15.950.73
10/30746750745747-0.27%94,000660億9370万+0.81%15.840.72
10/29747755747749+0.81%85,000662億7066万+0.94%15.880.72
10/28747756742743-0.54%31,000657億3979万+0.13%15.760.72
10/27748749742747+1.77%29,000660億9370万+0.54%15.840.72
10/24748748733734+0.69%56,000649億4348万-1.21%15.570.71
10/23736739726729-2.8%28,000645億108万-2.02%15.460.7
10/22742750741750+1.49%70,000663億5914万+0.81%15.910.72
10/21755755735739-1.07%41,000653億8587万-0.67%15.670.71
10/20723755723747+4.04%74,000660億9370万+0.27%15.840.72
10/17718723711718-0.55%96,000635億2782万-3.62%15.230.69
10/167157257147220%119,000638億8173万-3.22%15.310.7
10/15720723720722+0.42%50,000638億8173万-3.48%15.310.7
10/14719727718719-0.55%82,000636億1629万-4.01%15.250.69
10/10721725720723-0.55%56,000639億7021万-3.73%15.330.7
10/09749749723727-1.09%56,000643億2412万-3.45%15.420.7
10/08741741735735-0.94%36,000650億3196万-2.52%15.590.71
10/07750757742742-0.93%94,000656億5131万-1.72%15.740.72
10/06753754749749+0.81%35,000662億7066万-0.93%15.880.72
10/03745747743743-0.54%26,000657億3979万-1.85%15.760.72
10/02756756747747-1.45%85,000660億9370万-1.45%15.840.72
10/017577597557580%77,000670億6697万-0.13%16.080.73
09/30760760756758-0.26%68,000670億6697万-0.26%16.080.73
09/29762762760760-0.13%56,000672億4393万0%16.120.73
09/26760764757761-0.78%53,000673億3241万0%16.140.73
09/25763768757767+1.05%155,000678億6328万+0.79%16.270.74
09/247577607537590%54,000671億5545万-0.26%16.10.73
09/22760760756759-0.13%40,000671億5545万-0.39%16.10.73
09/19756760750760+1.2%126,000672億4393万-0.26%16.120.73
09/18748760748751+0.4%151,000664億4762万-1.57%15.930.72
09/17750750747748+0.13%45,000661億8218万-1.97%15.860.72
09/16750755747747-0.4%35,000660億9370万-2.23%15.840.72
09/12760760750750-0.27%156,000663億5914万-1.96%15.910.72
09/117627627507520%64,000665億3610万-1.83%15.950.73
09/10751754749752+0.13%107,000665億3610万-1.96%15.950.73
09/09752753750751-0.13%52,000664億4762万-2.21%15.930.72
09/08762762752752-1.31%53,000665億3610万-2.21%15.950.73
09/05764764762762-0.26%44,000674億2088万-1.17%16.160.74
09/04764765764764-0.13%28,000675億9784万-1.04%16.20.74
09/037657677637650%65,000676億8632万-1.16%16.220.74
09/027697697647650%52,000676億8632万-1.42%16.220.74
09/017657657647650%34,000676億8632万-1.54%16.220.74
08/29764768764765-0.78%26,000676億8632万-1.8%16.220.74
08/287687737677710%22,000682億1719万-1.28%16.350.74
08/27767775767771+0.13%27,000682億1719万-1.41%16.350.74
08/26772772770770-0.26%30,000681億2872万-1.53%16.330.74
08/257787787707720%52,000683億567万-1.4%16.370.75
08/22767773767772+0.52%27,000683億567万-1.53%16.370.75
08/21766772764768+0.26%101,000679億5176万-2.17%16.290.74
08/20766770765766-0.65%66,000677億7480万-2.54%16.250.74
08/19774774769771+0.13%47,000682億1719万-2.03%16.350.74
08/187707727707700%17,000681億2872万-2.28%16.330.74
08/15768780768770-0.65%60,000681億2872万-2.41%16.330.74
08/14783783775775+0.52%26,000685億7111万-1.9%16.440.75
08/13772781771771-0.13%52,000682億1719万-2.41%16.350.74
08/127727787727720%54,000683億567万-2.53%16.370.75
08/11777777767772-0.52%31,000683億567万-2.65%16.370.75
08/08770793766776+0.65%93,000686億5959万-2.27%16.460.75
08/07761772759771+1.31%42,000682億1719万-3.02%16.350.74
08/06774778759761-3.06%59,000673億3241万-4.4%16.140.73
08/05789791785785-1.01%48,000694億5590万-1.63%16.650.76
08/04800800793793-0.63%43,000701億6373万-0.75%16.820.77
08/01809809798798-1.24%93,000706億612万-0.13%16.920.77
07/31815816806808-0.37%54,000714億9091万+1.13%17.140.78
07/30810815810811+0.25%42,000717億5635万+1.5%17.20.78
07/29809810792809+0.25%35,000715億7939万+1.38%17.160.78
07/28808809805807+0.25%33,000714億243万+1.13%17.120.78
07/25800805790805+1.26%32,000712億2548万+1%17.070.78
07/24795796791795+0.25%49,000703億4069万-0.25%16.860.77
07/23795795791793-0.25%23,000701億6373万-0.5%16.820.77
07/22796796793795+0.76%33,000703億4069万-0.13%16.860.77
07/18789791788789-0.38%19,000698億981万-0.75%16.730.76
07/17793794791792-0.13%21,000700億7525万-0.38%16.80.76
07/16793796793793-0.5%23,000701億6373万-0.13%16.820.77
07/15793799793797+1.14%26,000705億1764万+0.5%16.90.77
07/14787790786788-0.25%18,000697億2134万-0.51%16.710.76
07/11793795790790-0.5%37,000698億9829万-0.13%16.750.76
07/10803804794794-0.38%37,000702億5221万+0.51%16.840.77
07/097977987957970%25,000705億1764万+1.14%16.90.77
07/08802802795797-1.24%72,000705億1764万+1.27%16.90.77
07/07805809805807-0.37%17,000714億243万+2.67%17.120.78
07/04806811803810+1.5%51,000716億6787万+3.32%17.180.78