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
11/19221225220223+1.36%122,30084億7598万+1.83%26.150.58
11/18216220216220+1.38%38,80083億6195万+0.46%25.80.57
11/17220221217217-1.36%64,80082億4793万-0.91%25.450.56
11/14217221217220+0.46%85,80083億6195万0%25.80.57
11/13219219215219-0.9%105,00083億2395万-0.45%25.680.57
11/12223224220221-1.34%60,70083億9996万0%25.910.57
11/11221224220224+1.82%86,40085億1399万+1.36%26.270.58
11/102202232172200%83,10083億6195万-0.45%25.80.57
11/07220220219220+0.46%38,50083億6195万-0.9%25.80.57
11/06224224219219-3.1%156,80083億2395万-1.35%25.680.57
11/05225226223226+0.44%82,90085億9001万+1.35%26.50.59
11/04231232224225-0.44%120,30085億5200万+0.9%26.380.59
10/31221227219226+2.73%212,60085億9001万+0.89%26.50.59
10/30217221217220+0.46%64,70083億6195万-1.79%25.80.57
10/29217219216219+1.39%28,90083億2395万-2.67%25.680.57
10/28218219216216-1.82%55,40082億992万-4.42%25.330.56
10/27221221218220+1.38%35,70083億6195万-3.08%25.80.57
10/24218222217217-0.91%37,80082億4793万-4.82%25.450.56
10/23218221217219-0.9%33,90083億2395万-3.95%25.680.57
10/22216222216221+3.76%77,60083億9996万-3.49%25.910.57
10/21218218213213-1.84%43,80080億9589万-7.39%24.980.55
10/20216218213217+2.36%90,90082億4793万-6.06%25.450.56
10/17213217210212-0.47%171,50080億5788万-9.01%24.860.55
10/16213215211213-2.29%129,00080億9589万-8.97%24.980.55
10/152192202152180%75,10082億8594万-7.23%25.560.57
10/14219221218218-2.24%118,40082億8594万-7.63%25.560.57
10/10222230220223-2.19%135,30084億7598万-6.3%26.150.58
10/09234235228228-1.72%56,20086億6603万-4.6%26.740.59
10/082322372312320%110,90088億1806万-3.33%27.20.6
10/07232238232232-0.85%73,90088億1806万-3.33%27.20.6
10/06230235230234+2.18%61,50088億9408万-2.5%27.440.61
10/03226230226229+1.33%42,60087億403万-4.58%26.850.6
10/02230231225226-3%117,00085億9001万-6.22%26.50.59
10/01237237232233-1.27%79,30088億5607万-3.32%27.320.61
09/30236240236236-0.84%69,10089億7010万-2.48%27.670.61
09/292392392362380%65,30090億4611万-1.65%27.910.62
09/26237238235238-0.42%89,40090億4611万-1.65%27.910.62
09/25239239235239+0.42%139,40090億8412万-1.24%28.030.62
09/242372382352380%81,70090億4611万-1.65%27.910.62
09/22240241238238-0.83%47,70090億4611万-1.65%27.910.62
09/19241241238240+0.84%71,30091億2213万-0.83%28.140.62
09/18236240236238+0.85%51,40090億4611万-1.65%27.910.62
09/17241242233236-2.07%179,20089億7010万-2.48%27.670.61
09/16245246241241-1.23%86,80091億6014万-0.82%28.260.63
09/12244246243244+0.41%81,00092億7417万+0.41%28.610.63
09/11248250240243-1.62%139,90092億3616万+0.41%28.490.63
09/10248249244247-0.4%136,70093億8819万+2.07%28.960.64
09/09249250245248-0.4%82,90094億2620万+2.48%29.080.65
09/08245249244249+2.05%67,40094億6421万+2.89%29.20.65
09/05249250242244-1.61%107,30092億7417万+0.83%28.610.63
09/04252252248248-1.2%91,50094億2620万+2.06%29.080.65
09/03251252247251+2.03%156,90095億4023万+3.29%29.430.65
09/02242251240246+1.65%231,80093億5019万+0.82%28.850.64
09/01242242238242+0.83%80,40091億9815万-0.82%28.380.63
08/29239240237240+0.42%96,90091億2213万-2.04%28.140.62
08/28240240237239-0.42%124,30090億8412万-2.85%28.030.62
08/27241242240240-0.41%56,00091億2213万-2.83%28.140.62
08/26241244241241-0.41%51,20091億6014万-2.43%28.260.63
08/25243245241242+0.83%125,00091億9815万-2.42%28.380.63
08/22241243239240-0.83%41,30091億2213万-3.23%28.140.62
08/21239242239242+0.83%59,00091億9815万-2.81%28.380.63
08/20241242239240-0.83%62,10091億2213万-3.61%28.140.62
08/19244244240242+0.41%100,50091億9815万-3.2%28.380.63
08/18240245240241+1.26%94,90091億6014万-3.98%28.260.63
08/15237239234238+0.85%62,60090億4611万-5.56%27.910.62
08/14239239234236-1.67%130,30089億7010万-6.35%27.670.61
08/132352412322400%165,30091億2213万-5.14%28.140.62
08/12238242238240-1.23%70,10091億2213万-5.51%28.140.62
08/11239243236243+2.97%89,20092億3616万-4.71%28.490.63
08/08239241236236-2.48%164,90089億7010万-7.81%27.670.61
08/07243244239242-0.82%94,40091億9815万-5.84%28.380.63
08/06249249243244-2.01%110,40092億7417万-5.79%28.610.63
08/05252254248249-1.58%129,50094億6421万-4.23%29.20.65
08/04254260251253-1.17%163,50096億1625万-3.07%29.670.66
08/01259260256256-2.29%152,60097億3027万-1.92%30.020.67
07/31261267260262+0.38%229,90099億5833万0%30.720.68
07/302602642592610%131,80099億2032万-0.76%30.610.68
07/29258261256261+1.16%185,90099億2032万-0.76%30.610.68
07/28261261257258-0.39%64,00098億629万-1.9%30.250.67
07/25258261257259+0.39%51,00098億4430万-1.89%30.370.67
07/24260260255258-1.15%248,10098億629万-2.27%30.250.67
07/23262263259261+1.56%264,10099億2032万-1.14%30.610.68
07/22254258253257+2.39%87,70097億6828万-2.65%30.140.67
07/18252252249251-0.4%102,10095億4023万-4.92%29.430.65
07/17254255252252-1.18%98,90095億7824万-4.91%29.550.66
07/16260261254255-1.92%102,80096億9227万-4.14%29.90.66
07/15266266259260-1.14%134,80098億8231万-2.62%30.490.68
07/14256267251263+1.94%414,20099億9634万-1.87%30.840.68
07/11249259245258+2.79%259,70098億629万-3.73%30.250.67
07/10257257251251-2.71%150,90095億4023万-6.34%29.430.65
07/09260260254258-2.27%299,70098億629万-3.73%30.250.67
07/08266267261264-0.75%252,100100億3435万-1.49%30.960.69
07/07268272265266-0.75%208,700101億1036万-0.75%31.190.69
07/042712712672680%110,700101億8638万+0.37%31.430.7
07/03270270267268-1.11%143,000101億8638万+0.37%31.430.7
07/022722722682710%113,300103億41万+2.26%31.780.7
07/01275275268271-1.81%246,500103億41万+3.04%31.780.7
06/30273277266276+2.6%206,200104億9045万+5.34%32.360.72
06/27274275267269-2.54%326,100102億2439万+3.46%31.540.7
06/26271280269276+1.85%503,500104億9045万+6.98%32.360.72