株価チャート

2014/06/11～2014/11/04

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
11/04702717696706+1.29%628,700817億4300万+3.22%32.980.63
10/31676700676697+4.03%854,200807億95万+1.6%32.560.62
10/30654679650670+2.45%788,500775億7480万-2.9%31.30.59
10/29654666647654+0.31%472,900757億2227万-5.63%30.550.58
10/28643657637652+1.4%431,500754億9070万-6.46%30.460.58
10/27640648638643+2.06%377,500744億4865万-8.4%30.040.57
10/24631637625630+0.96%306,700729億4347万-10.76%29.430.56
10/23625635618624+0.65%468,100722億4877万-12.11%29.150.55
10/22610629605620+1.64%567,700717億8564万-13.29%28.960.55
10/21625626605610-2.4%382,700706億2780万-15.28%28.490.54
10/20628629619625+2.97%292,400723億6455万-13.91%29.190.55
10/17609616604607-1.78%438,300702億8045万-16.96%28.350.54
10/16625628606618-2.22%738,500715億5407万-16.03%28.870.55
10/15650652615632-8.01%1,056,600731億7504万-14.71%29.520.56
10/14688698685687-2.69%348,400795億4312万-7.66%32.090.61
10/10701713695706-1.81%370,100817億4300万-5.36%32.980.63
10/09730738712719-0.83%401,400832億4818万-3.62%33.590.64
10/08725733716725-1.23%389,000839億4288万-2.82%33.870.64
10/07748750734734-2.26%326,900849億8493万-1.61%34.290.65
10/06749755740751+1.62%218,100869億5325万+0.81%35.080.67
10/03739748733739-0.14%219,400855億6385万-0.67%34.520.66
10/02755756740740-3.77%359,800856億7963万-0.54%34.570.66
10/017737837657690%433,700890億3735万+3.5%35.920.68
09/30777777757769-0.77%333,000890億3735万+3.64%35.920.68
09/29772777764775+1.17%136,500897億3205万+4.73%36.20.69
09/26771773764766-0.91%143,100886億9000万+3.65%35.780.68
09/25769773757773+1.58%211,200895億48万+4.6%36.110.69
09/24746763744761+0.93%236,800881億1108万+2.98%35.550.68
09/22765768752754-1.69%213,300873億60万+2.03%35.220.67
09/19744767739767+3.23%574,200888億578万+3.65%35.830.68
09/18733746730743+1.64%313,700860億2698万+0.41%34.710.66
09/17747747729731-2.66%285,600846億3758万-1.35%34.150.65
09/16755759749751-0.4%229,200869億5325万+1.21%35.080.67
09/12770770746754-0.13%445,500873億60万+1.62%35.220.67
09/11758774746755+1.34%543,800874億1638万+1.75%35.270.67
09/10733749733745+1.36%301,300862億5855万+0.4%34.80.66
09/09741753732735+0.41%217,600851億72万-0.94%34.330.65
09/08727734719732+1.1%226,300847億5337万-1.35%34.190.65
09/05729730723724+0.14%155,000838億2710万-2.69%33.820.64
09/04725732723723-0.28%183,500837億1132万-2.95%33.770.64
09/03726735722725+1.12%223,600839億4288万-2.95%33.870.64
09/02718728716717-0.14%294,100830億1662万-4.14%33.490.64
09/01723729716718+0.14%252,900831億3240万-4.14%33.540.64
08/29715721709717+0.28%209,800830億1662万-4.4%33.690.64
08/28724728706715-2.59%304,400827億8505万-4.79%33.590.64
08/27738743729734+0.55%243,300849億8493万-2.39%34.480.66
08/26727737726730+0.83%375,300845億2180万-2.8%34.30.65
08/257247287177240%253,000838億2710万-3.47%34.020.65
08/22754758718724-3.47%669,700838億2710万-3.34%34.020.65
08/21766766743750-2.47%462,700868億3746万+0.13%35.240.67
08/20771776766769-0.13%142,800890億3735万+2.95%36.130.69
08/19772783764770+0.26%284,800891億5313万+3.36%36.180.69
08/18770775759768-0.13%338,500889億2156万+3.36%36.080.69
08/15771774762769+0.26%243,300890億3735万+3.92%36.130.69
08/147737817667670%579,200888億578万+3.93%36.040.68
08/13788796755767+0.66%508,000888億578万+4.35%36.040.68
08/12763763753762+0.26%173,900882億2686万+4.1%35.80.68
08/11763763754760+1.6%222,900879億9530万+4.25%35.710.68
08/08752764745748-1.97%238,500866億590万+3.03%35.140.67
08/07744763739763+3.39%346,300883億4265万+5.39%35.850.68
08/06741742735738-0.94%271,100854億4807万+2.36%34.670.66
08/05767772742745-2.61%462,700862億5855万+3.47%350.67
08/04767772755765-0.52%225,800885億7421万+6.55%35.940.68
08/01758780756769+0.92%578,200890億3735万+7.7%36.130.69
07/31759766752762+1.46%327,400882億2686万+7.17%35.80.68
07/30749764746751+1.08%343,900869億5325万+6.07%35.280.67
07/29740757740743-0.4%239,400860億2698万+5.24%34.910.66
07/28736756734746+1.63%356,400863億7433万+5.97%35.050.67
07/25744748725734-0.68%296,500849億8493万+4.56%34.480.66
07/24708746708739+3.94%818,900855億6385万+5.42%34.720.66
07/23707720697711+0.57%309,900823億2192万+1.72%33.40.63
07/22706718705707+1.58%251,400818億5878万+1.43%33.220.63
07/18701707692696-2.66%335,200805億8517万+0.14%32.70.62
07/17710725706715+0.14%419,200827億8505万+2.88%33.590.64
07/16787787700714-0.97%1,732,100826億6927万+3.18%33.550.64
07/15710725706721+1.69%404,100834億7975万+4.34%33.870.64
07/14714720706709-0.28%325,500820億9035万+2.75%33.310.63
07/11694716690711+0.85%387,300823億2192万+3.04%33.40.63
07/10700712700705+1.44%501,700816億2722万+2.32%33.120.63
07/09683696678695+1.31%289,900804億6938万+1.02%32.650.62
07/08687695680686-0.15%148,100794億2733万-0.15%32.230.61
07/07687692683687+0.15%128,600795億4312万0%32.280.61
07/04700702682686-0.87%243,600794億2733万-0.15%32.230.61
07/03702702688692-1%192,100801億2203万+0.87%32.510.62
07/02703705697699-0.29%253,800809億3252万+2.04%32.840.62
07/01700703692701+0.14%361,400811億6408万+2.64%32.930.63
06/30693701689700+4.01%349,200810億4830万+2.64%32.890.63
06/27694702669673-2.89%515,900779億2215万-1.03%31.620.6
06/267027026866930%254,100802億3782万+2.06%32.560.62
06/25695704686693-0.29%293,400802億3782万+2.36%32.560.62
06/24690699682695+1.31%131,000804億6938万+3.12%32.650.62
06/23699699683686-2.14%215,400794億2733万+2.08%32.230.61
06/20690702690701+0.29%265,600811億6408万+4.63%32.930.63
06/19688703685699+1.45%385,700809億3252万+4.48%32.840.62
06/18678690676689+1.03%225,200797億7468万+3.14%32.370.62
06/17668683661682+3.49%237,000789億6420万+2.25%32.040.61
06/16670675655659-1.93%159,800763億119万-1.05%30.960.59
06/13670678658672+1.36%599,900778億637万+0.9%31.570.6
06/12685688655663-2.79%462,300767億6432万-0.45%31.150.59
06/11685692672682-0.44%213,500789億6420万+2.56%32.040.61