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
11/28112115112112+0.9%661,70041億5266万+4.67%16.492.72
11/27110116109111+0.91%1,317,50041億1558万+4.72%16.342.7
11/26108111107110+1.85%470,90040億7851万+3.77%16.192.67
11/25109110108108+0.93%248,80040億435万+2.86%15.92.62
11/21108109107107-0.93%258,60039億6727万+2.88%15.752.6
11/20110111108108-1.82%483,20040億327万+3.85%15.892.62
11/19113113110110-2.65%742,20040億7741万+5.77%16.192.67
11/18110113109113+2.73%1,013,40041億8861万+9.71%16.632.74
11/17112112109110+0.92%966,80040億7741万+6.8%16.192.67
11/14111116108109+1.87%2,115,40040億4034万+5.83%16.042.65
11/131081081061070%465,40039億6620万+3.88%15.752.6
11/12111115107107-2.73%2,037,00039億6620万+3.88%15.752.6
11/11113114108110-3.51%633,70040億7741万+6.8%16.192.67
11/10108116107114+4.59%575,10042億2568万+10.68%16.782.77
11/07111112108109-0.91%624,40040億4034万+5.83%16.042.65
11/06116119109110-5.98%1,690,50040億7741万+6.8%16.192.67
11/05119123115117+2.63%2,345,10043億3688万+13.59%17.222.84
11/04123128112114+9.62%5,449,40042億2568万+10.68%16.782.77
10/319710896104+7.22%1,824,40038億5500万+1.96%15.312.53
10/3097989697+1.04%323,90035億9553万-5.83%14.282.36
10/2998989596-2.04%726,70035億5846万-6.8%14.132.33
10/28979997980%281,60036億3260万-5.77%14.422.38
10/2798999698+1.03%286,30036億3260万-6.67%14.422.38
10/241041089797+1.04%2,259,60035億9553万-7.62%14.282.36
10/23969695960%124,40035億5846万-9.43%14.132.33
10/2297979496+1.05%222,90035億5846万-9.43%14.132.33
10/2197979595-1.04%158,80035億2140万-11.21%13.982.31
10/2095979496+3.23%321,80035億5846万-11.11%14.132.33
10/1796979293-5.1%694,60034億4726万-13.89%13.692.26
10/1696989698-2%617,70036億3260万-10.09%14.422.38
10/1510310398100-0.99%755,10037億673万-8.26%14.722.43
10/14110110101101-4.72%2,000,10037億4380万-8.18%14.862.45
10/10102106102106+0.95%599,70039億2914万-3.64%15.62.57
10/09109110104105-2.78%477,00038億9207万-4.55%15.452.55
10/08107108105108-1.82%357,70040億327万-1.82%15.892.62
10/07112114110110-1.79%287,00040億7741万0%16.192.67
10/06109113108112+5.66%361,30041億5154万+1.82%16.482.72
10/03104108104106+1.92%310,20039億2914万-3.64%15.62.57
10/02103106102104-3.7%524,30038億5500万-5.45%15.312.53
10/01112112107108-3.57%561,40040億327万-1.82%15.892.62
09/30114114110112-1.75%327,10041億5154万+1.82%16.482.72
09/29113115113114+1.79%214,40042億2568万+3.64%16.782.77
09/26111112110112+0.9%149,20041億5154万+2.75%16.482.72
09/25111113111111-0.89%153,20041億1447万+1.83%16.342.7
09/24113113110112-0.88%235,00041億5154万+2.75%16.482.72
09/22113114112113+0.89%162,30041億8861万+3.67%16.632.74
09/191131141121120%314,50041億5154万+3.7%16.482.72
09/181141181121120%1,108,50041億5154万+3.7%16.482.72
09/17113114111112-0.88%331,70041億5154万+3.7%16.482.72
09/16112113111113+1.8%221,60041億8861万+5.61%16.632.74
09/12111114111111+0.91%780,70041億1447万+3.74%16.342.7
09/11109111108110+0.92%358,00040億7741万+2.8%16.192.67
09/10110111108109-0.91%224,40040億4034万+2.83%16.042.65
09/09109111108110+0.92%424,20040億7741万+3.77%16.192.67
09/08107110107109+1.87%137,00040億4034万+2.83%16.042.65
09/05107108106107+0.94%82,80039億6620万+0.94%15.752.6
09/04110110106106-2.75%369,90039億2914万0%15.62.57
09/03112114109109-2.68%423,90040億4034万+2.83%16.042.65
09/02111113109112+1.82%740,40041億5154万+6.67%16.482.72
09/01107112106110+2.8%647,20040億7741万+4.76%16.192.67
08/29106107105107+0.94%82,30039億6620万+1.9%15.752.6
08/281051071041060%124,30039億2914万+0.95%15.62.57
08/271061071041060%178,60039億2914万+0.95%15.62.57
08/26106107105106-0.93%154,80039億2914万+0.95%15.62.57
08/25104107104107+2.88%150,60039億6620万+1.9%15.752.6
08/22105106104104-1.89%204,60038億5500万-1.89%15.312.53
08/211071081051060%276,30039億2914万0%15.62.57
08/20106109106106-0.93%447,60039億2914万0%15.62.57
08/19107108105107+1.9%291,40039億6620万+0.94%15.752.6
08/18106107105105-1.87%171,40038億9207万-1.87%15.452.55
08/15105108104107+1.9%354,70039億6620万0%15.752.6
08/141051061041050%153,00038億9207万-1.87%15.452.55
08/13103105103105+1.94%162,30038億9207万-1.87%15.452.55
08/12104106103103-0.96%293,30038億1793万-3.74%15.162.5
08/11102104101104+2.97%181,30038億5500万-3.7%15.312.53
08/08103103100101-2.88%533,60037億4380万-6.48%14.862.45
08/07103105103104+0.97%184,90038億5500万-3.7%15.312.53
08/061041071031030%453,10038億1793万-5.5%15.162.5
08/05104106103103-1.9%173,60038億1793万-5.5%15.162.5
08/041051051031050%178,20038億9207万-3.67%15.452.55
08/011041061031050%293,90038億9207万-3.67%15.452.55
07/311061061041050%182,10038億9207万-3.67%15.452.55
07/30106107104105-1.87%440,00038億9207万-3.67%15.452.55
07/291081081061070%270,50039億6620万-1.83%15.752.6
07/28108109107107-0.93%337,60039億6620万-1.83%15.752.6
07/251071081071080%125,30040億327万-0.92%15.892.62
07/241081091071080%318,10040億327万-0.92%15.892.62
07/23109111108108-0.92%293,70040億327万-0.92%15.892.62
07/22108110107109+0.93%310,00040億4034万0%16.042.65
07/181071101061080%446,10040億327万-0.92%15.892.62
07/17112112108108-3.57%701,50040億327万-0.92%15.892.62
07/16113113110112-0.88%491,20041億5154万+3.7%16.482.72
07/15116117112113-4.24%1,174,30041億8861万+4.63%16.632.74
07/14129134116118+3.51%5,175,40043億7394万+9.26%17.372.87
07/11108116107114+4.59%1,338,80042億2568万+6.54%16.782.77
07/101101111071090%453,70040億4034万+2.83%16.042.65
07/091071121071090%458,50040億4034万+2.83%16.042.65
07/08110111108109-0.91%325,20040億4034万+2.83%16.042.65
07/07111112109110-0.9%460,40040億7741万+4.76%16.192.67
07/04110114109111+2.78%782,60041億1447万+5.71%16.342.7