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
11/28387390387390+0.52%26,000116億9435万+2.36%10.790.7
11/27389390387388-0.26%16,000116億3438万+2.11%10.730.7
11/26387391386389-0.77%98,000116億6437万+2.91%10.760.7
11/25390395390392+0.77%133,000117億5432万+3.98%10.840.71
11/21390391385389-0.26%80,000116億6437万+3.73%10.760.7
11/20393394385390-0.76%89,000116億9435万+4.28%10.790.7
11/19390393388393+1.03%57,000117億8431万+5.36%10.870.71
11/18385389385389+1.04%34,000116億6437万+4.57%10.760.7
11/17387388385385-1.53%48,000115億4442万+3.77%10.650.69
11/143923923873910%53,000117億2434万+5.68%10.810.71
11/13380392380391+2.09%63,000117億2434万+5.68%10.810.71
11/123863863823830%67,000114億8445万+3.51%10.590.69
11/11381388381383+0.52%42,000114億8445万+3.51%10.590.69
11/10379381378381+1.06%33,000114億2448万+2.97%10.540.69
11/07385385374377-1.05%111,000113億454万+1.89%10.430.68
11/06386397378381-0.78%236,000114億2448万+2.7%10.540.69
11/05378385375384+1.32%54,000115億1444万+3.5%10.620.69
11/04387387377379+0.8%90,000113億6451万+1.88%10.480.68
10/31370376370376+1.62%72,000112億7455万+1.08%10.40.68
10/30368370367370+1.09%40,000110億9464万-0.8%10.230.67
10/29367371363366+0.83%36,000109億7470万-2.14%10.120.66
10/283653653623630%20,000108億8474万-3.2%10.040.65
10/273663663623630%35,000108億8474万-3.71%10.040.65
10/24365366362363+0.55%27,000108億8474万-3.97%10.040.65
10/23363363359361-0.55%11,000108億2477万-4.75%9.980.65
10/22358363357363+3.13%36,000108億8474万-4.47%10.040.65
10/21358359352352-1.68%42,000105億5490万-7.85%9.730.63
10/20355360355358+2.29%76,000107億3482万-6.53%9.90.65
10/17360360349350-2.23%111,000104億9493万-9.09%9.680.63
10/16358361358358-2.45%91,000107億3482万-7.25%9.90.65
10/15367367363367+2.23%68,000110億468万-5.17%10.150.66
10/14359363356359-2.18%82,000107億6480万-7.47%9.930.65
10/10358367356367-1.61%193,000110億468万-5.66%10.150.66
10/09388390373373-3.62%190,000111億8460万-4.36%10.320.67
10/08390390385387-2.03%222,000116億440万-0.77%10.70.7
10/07420424390395+2.6%1,171,000118億4428万+1.28%10.920.71
10/06387391384385+1.05%105,000115億4442万-1.28%10.650.69
10/033813843793810%64,000114億2448万-2.06%10.540.69
10/02381385380381-2.31%48,000114億2448万-2.06%10.540.69
10/01396396390390-1.02%22,000116億9435万+0.52%10.790.7
09/30395395387394-0.25%34,000118億1429万+1.81%10.90.71
09/293964003933950%59,000118億4428万+2.33%10.920.71
09/26392396392395-0.5%26,000118億4428万+2.33%10.920.71
09/25386397386397+1.02%38,000119億425万+3.12%10.980.72
09/24394394392393-0.25%25,000117億8431万+2.34%10.870.71
09/22395395389394-0.25%29,000118億1429万+2.87%10.90.71
09/193943953873950%44,000118億4428万+3.4%10.920.71
09/18395396391395+0.25%38,000118億4428万+3.67%10.920.71
09/173953993933940%42,000118億1429万+3.68%10.90.71
09/16392397391394+0.51%43,000118億1429万+3.96%10.90.71
09/12393393391392-0.25%44,000117億5432万+3.7%10.840.71
09/11393395392393+0.77%44,000117億8431万+4.24%10.870.71
09/10388392382390+1.04%44,000116億9435万+3.72%10.790.7
09/09389389386386-0.52%25,000115億7441万+2.93%10.670.7
09/08385388385388+1.57%40,000116億3438万+3.47%10.730.7
09/053853853803820%23,000114億5447万+2.14%10.560.69
09/04387387379382-1.29%34,000114億5447万+2.41%10.560.69
09/03392393384387-1.02%37,000116億440万+3.75%10.70.7
09/02391394390391+1.3%38,000117億2434万+4.83%10.810.71
09/01382387379386+2.12%39,000115億7441万+3.76%10.670.7
08/29375378374378+1.34%53,000113億3453万+1.61%10.450.68
08/28371374368373+0.54%28,000111億8460万+0.54%10.320.67
08/273683713683710%17,000111億2463万-0.27%10.260.67
08/26371372370371+0.27%9,000111億2463万-0.27%10.260.67
08/25369370367370+0.27%8,000110億9464万-0.8%10.230.67
08/22374374369369-1.34%28,000110億6466万-1.07%10.210.67
08/213723753723740%14,000112億1458万0%10.340.67
08/20374375372374+0.27%20,000112億1458万0%10.340.67
08/19374374372373-0.27%12,000111億8460万-0.53%10.320.67
08/183753753723740%27,000112億1458万-0.27%10.340.67
08/15374375371374+0.54%44,000112億1458万-0.53%10.340.67
08/14372375371372+0.27%23,000111億5461万-1.33%10.290.67
08/13371372371371+0.54%6,000111億2463万-2.11%10.260.67
08/12375375369369-0.54%27,000110億6466万-2.89%10.210.67
08/11370376363371+2.77%44,000111億2463万-2.88%10.260.67
08/08371371359361-1.9%57,000108億2477万-5.74%9.980.65
08/07365368365368+0.82%19,000110億3467万-4.17%10.180.66
08/06367367365365-1.35%32,000109億4471万-5.19%10.090.66
08/05365374365370+1.09%48,000110億9464万-4.39%10.230.67
08/04369369366366-1.88%26,000109億7470万-5.43%10.120.66
08/013703733653730%56,000111億8460万-3.87%10.320.67
07/31376376373373-0.8%49,000111億8460万-4.11%10.320.67
07/30375379374376-0.79%83,000112億7455万-3.34%10.40.68
07/29374380372379+1.61%25,000113億6451万-2.82%10.480.68
07/28377377373373-1.06%70,000111億8460万-4.36%10.320.67
07/25381381374377-0.26%61,000113億454万-3.58%10.430.68
07/24386386375378-1.56%59,000113億3453万-3.32%10.450.68
07/23383385380384+0.79%22,000115億1444万-2.04%10.620.69
07/22377381376381+1.06%41,000114億2448万-2.81%10.540.69
07/18375380375377-2.58%68,000113億454万-3.83%10.430.68
07/17386388383387+0.52%47,000116億440万-1.53%10.70.7
07/16387387381385-0.52%73,000115億4442万-1.79%10.650.69
07/15381388381387+1.84%114,000116億440万-1.28%10.70.7
07/14381387368380-7.99%471,000113億9450万-2.81%10.510.69
07/11397413397413+2.99%205,000123億8402万+5.63%11.420.74
07/10402405399401+0.75%94,000120億2419万+3.35%11.090.72
07/09407407392398-3.4%114,000119億3424万+2.84%11.010.72
07/08410412408412+0.98%92,000123億5403万+7.01%11.390.74
07/07410410405408+0.74%114,000122億3409万+6.53%11.280.74
07/04397405390405+2.53%128,000121億4414万+6.3%11.20.73