株価チャート

2014/06/26～2014/11/19

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
11/19455455425431-3.58%120,80037億9098万-9.64%-9.82
11/18463463431447-5.5%187,50039億3172万-7.07%-10.19
11/17480500464473-2.67%83,30041億6041万-2.67%-10.78
11/14512514486486-0.61%68,70042億7475万-0.82%-11.08
11/13504511485489-2.4%79,30043億114万-1.01%-11.15
11/12505528500501-2.72%142,60044億669万+0.4%-11.42
11/11479529475515+6.4%184,10045億2983万+2.18%-11.74
11/10475502465484+0.41%94,50042億5716万-5.1%-11.03
11/07504508482482-4.55%83,30042億3957万-6.95%-10.99
11/06519521495505-3.07%127,00044億4187万-3.99%-11.51
11/05508535503521-1.7%126,70045億8261万-1.88%-11.87
11/04585590530530-0.56%190,90046億6177万-0.75%-12.08
10/31515576515533+2.9%345,10046億8816万-0.74%-12.15
10/30550610518518-6.16%570,90045億5622万-4.25%-11.81
10/29503580499552+10.4%510,20048億5528万+1.47%-12.58
10/28500530491500-5.66%388,20043億9790万-8.93%-11.4
10/27442530410530+17.78%1,357,00046億6177万-4.68%-12.08
10/24450450450450+21.62%86,60039億5811万-19.5%-10.26
10/23368372361370-1.33%118,00032億5444万-34.16%-8.43
10/22386387357375+1.35%250,10032億9842万-34.55%-8.55
10/21409411350370-12.74%612,10032億5444万-37.29%-8.43
10/20466482400424-5.78%383,70037億2941万-29.68%-9.66
10/17500500449450+0.22%227,40039億5811万-26.35%-10.26
10/16510520430449-15.28%331,30039億4931万-27.23%-10.23
10/15549549512530+0.19%48,60046億6177万-14.93%-12.08
10/14510563510529-8.79%104,20046億5297万-14.95%-12.06
10/10537580472580+2.29%176,40051億156万-6.3%-13.22
10/09603640560567-5.5%152,10049億8721万-7.8%-12.92
10/08598606542600+0.17%216,10052億7748万-1.8%-13.68
10/07631645598599-6.55%129,60052億6868万-0.66%-13.65
10/06661674603641-4.19%184,80056億3810万+8.09%-14.61
10/03658690648669-1.33%220,00058億8439万+15.34%-15.25
10/02660685642678+1.04%375,00059億6355万+20%-15.45
10/01625680625671+5.5%413,90059億198万+22%-15.29
09/30606669594636+7.43%282,40055億9412万+18.88%-14.5
09/29628630590592-4.36%120,80052億711万+13.85%-13.49
09/26602620531619+0.49%182,50054億4460万+22.09%-14.11
09/25609627590616+1.15%240,70054億1821万+24.95%-14.04
09/24641644603609-9.24%261,80053億5664万+27.14%-13.88
09/22675694650671-2.04%485,50057億9697万+44.3%-15
09/19560686560685+16.1%847,80059億1792万+52.9%-15.31
09/18539631523590+9.26%1,209,00050億9718万+36.89%-13.19
09/17601607540540-15.63%859,90046億6522万+29.5%-12.07
09/16770829640640-18.99%1,159,10055億2915万+57.64%-14.31
09/12715835715790+11.42%1,453,00068億2504万+102.05%-17.66
09/11609709598709+16.42%1,161,60061億2526万+91.62%-15.85
09/10593676592609-0.16%606,10052億6133万+73.01%-13.61
09/09555690532610+0.83%1,231,20052億6997万+79.41%-13.64
09/08550605539605+19.8%936,20052億2677万+85.02%-13.52
09/05478509460505+15.3%585,20043億6284万+60.83%-11.29
09/04471515420438-8.56%800,30037億8401万+44.55%-9.79
09/03468535451479+0.63%1,166,50041億3822万+61.82%-10.71
09/02408488382476+16.67%1,571,70041億1230万+66.43%-10.64
09/01373419345408+16.91%1,479,20035億2483万+47.29%-9.12
08/29281376280349+17.91%744,20030億1511万+28.78%-7.8
08/28313319296296-6.33%166,70025億5723万+10.86%-6.62
08/27303319300316+6.04%228,10027億3001万+19.25%-7.06
08/26288305285298+6.05%216,00025億7451万+13.31%-6.66
08/25273292273281+3.31%106,30024億2764万+7.66%-6.28
08/22273276269272+0.74%31,30023億4988万+4.21%-6.08
08/21269272266270+1.5%42,00023億3261万+3.85%-6.04
08/20264280264266+0.38%63,30022億9805万+2.31%-5.95
08/19266266257265+2.71%39,80022億8941万+1.53%-5.92
08/18255268253258+1.57%49,00022億2893万-1.15%-5.77
08/15249258248254+1.6%48,30021億9438万-2.68%-5.68
08/14249259247250+0.4%36,20021億5982万-4.58%-5.59
08/13254255245249-5.68%86,90021億5118万-4.96%-5.57
08/12266269253264-1.49%43,60022億8077万+0.38%-5.9
08/11256269255268+8.5%93,50023億1533万+1.52%-5.99
08/08260261241247-8.86%174,70021億3390万-7.14%-5.52
08/07294294267271-8.75%120,00023億4125万+0.74%-6.06
08/06286329279297+2.41%579,50025億6587万+9.59%-6.64
08/05284293275290+7.01%326,30025億539万+7.01%-6.48
08/04254275254271+7.97%249,50023億4125万0%-6.06
08/01242260236251+3.29%160,80020億8249万-7.04%-5.37
07/31241251241243-0.41%68,10020億1612万-10%-5.2
07/30250250238244-3.17%121,20020億2441万-9.63%-5.22
07/29257264247252-4.55%138,00020億9079万-5.97%-5.39
07/28243297240264+9.54%598,70021億9035万-1.12%-5.65
07/25250250238241-4.37%121,90019億9952万-8.71%-5.16
07/24257257250252-0.4%80,50020億9079万-3.45%-5.39
07/23263263250253-2.69%95,20020億9909万-1.94%-5.41
07/22260268256260-0.38%108,00021億5716万+1.96%-5.56
07/18255278255261+2.35%185,70021億6546万+3.57%-5.58
07/17284284252255-6.25%235,60021億1568万+2.41%-5.46
07/16289289272272-3.2%108,50022億5672万+10.57%-5.82
07/15278304276281-1.4%414,40023億3140万+16.12%-6.01
07/14264286262285+9.62%252,10023億6458万+20.25%-6.1
07/112562702522600%175,80021億5716万+12.07%-5.56
07/10252312252260+1.17%887,40021億5716万+13.54%-5.56
07/09268268255257-6.2%276,00021億3227万+14.22%-5.5
07/08277281263274-3.18%447,90022億7332万+23.98%-5.86
07/07304304276283-10.16%692,40023億4799万+30.41%-6.06
07/04313342309315-6.53%618,70026億1349万+47.89%-6.74
07/03344365328337+5.31%881,10027億9602万+62.8%-7.21
07/02314352313320+4.92%1,021,10026億5497万+60%-6.85
07/01300332265305+13.38%1,266,30025億3052万+56.41%-6.53
06/30228282220269+10.25%993,60023億2397万+42.33%-6.01
06/27272309230244-4.69%1,393,10021億798万+31.18%-5.45
06/26244307227256+6.67%1,574,30022億1166万+39.89%-5.72