株価チャート

2014/07/10～2014/12/04

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
12/041,8691,8751,8211,856-0.22%17,000179億4380万+3.98%10.951.5
12/031,8211,8701,8201,860+2.14%23,300179億8248万+4.55%10.971.5
12/021,8091,8221,8081,821+0.66%21,200176億542万+2.77%10.741.47
12/011,7951,8321,7901,809+1.17%24,600174億8941万+2.49%10.671.46
11/281,7831,7901,7761,788+0.34%9,600172億8638万+1.71%10.551.44
11/271,7781,8031,7711,7820%15,500172億2837万+1.65%10.511.44
11/261,7841,7991,7711,782-0.89%17,700172億2837万+1.95%10.511.44
11/251,8501,8501,7501,798-0.99%21,200173億8306万+3.16%10.611.45
11/211,7971,8191,7911,816+0.89%11,000175億5708万+4.67%10.711.47
11/201,8011,8251,8001,800-0.06%13,900174億240万+4.23%10.621.45
11/191,8111,8201,8011,801-0.44%17,500174億1206万+4.65%10.621.45
11/181,7921,8181,7641,809+2.43%15,700174億8941万+5.48%10.671.46
11/171,7921,8091,7631,766-1.45%11,700170億7368万+3.27%10.421.43
11/141,8001,8001,7581,792+0.62%19,600173億2505万+4.98%10.571.45
11/131,7331,7971,7331,781+2.77%22,200172億1870万+4.46%10.51.44
11/121,7661,7751,7311,733-1.87%15,600167億5464万+1.7%10.221.4
11/111,7851,7851,7411,766-0.17%10,400170億7368万+3.58%10.421.43
11/101,7611,7861,7521,769+0.74%9,100171億269万+3.88%10.431.43
11/071,7431,7651,7411,7560%19,800169億7700万+3.17%10.361.42
11/061,7381,7841,7371,756+0.52%28,000169億7700万+2.99%10.361.42
11/051,7731,7741,7421,747-1.74%25,500168億8999万+2.22%10.31.41
11/041,7971,8111,7781,778-0.28%36,800171億8970万+3.67%10.491.44
10/311,7651,7981,7651,783+1.08%36,200172億3804万+3.78%10.521.44
10/301,7321,7901,7151,764+2.68%71,200170億5435万+2.5%10.41.42
10/291,7051,7281,6891,718+1.72%20,800166億962万-0.29%10.131.39
10/281,6931,7001,6741,689+0.3%11,800163億2925万-2.26%9.961.36
10/271,6741,7181,6521,684+2.06%18,100162億8091万-2.88%9.931.36
10/241,6511,6681,6381,650-0.06%14,300159億5220万-5.23%9.731.33
10/231,6501,6641,6341,651-0.66%12,200159億6186万-5.55%9.741.33
10/221,6461,6691,6461,662+0.97%10,200160億6821万-5.41%9.81.34
10/211,6701,6701,6241,646-0.66%10,900159億1352万-6.8%9.711.33
10/201,6241,6851,6211,657+2.92%13,900160億1987万-6.54%9.771.34
10/171,6151,6601,5361,610-0.12%28,700155億6548万-9.5%9.51.3
10/161,6161,6331,6121,612-2.01%18,600155億8481万-9.84%9.511.3
10/151,6631,6901,6341,645-0.12%24,300159億386万-8.41%9.71.33
10/141,6141,6891,6121,647-1.79%28,100159億2319万-8.6%9.711.33
10/101,6941,6941,6641,677-1.99%18,800162億1323万-7.3%9.891.35
10/091,7401,7431,7111,711-1.44%24,300165億4194万-5.78%10.091.38
10/081,7211,7461,7141,736-0.46%16,600167億8364万-4.77%10.241.4
10/071,7351,7781,7351,744-1.3%16,400168億6099万-4.6%10.291.41
10/061,7611,7771,7501,767+2.67%16,100170億8335万-3.71%10.421.43
10/031,7221,7501,7031,721-1.66%43,800166億3862万-6.52%10.151.39
10/021,7671,7821,7501,750-4.42%41,300169億1900万-5.35%10.321.41
10/011,8541,8541,8301,831-1.24%10,500177億210万-1.24%10.81.48
09/301,8851,8851,8381,854-1.33%9,500179億2447万-0.11%10.941.5
09/291,8991,8991,8501,879+0.54%20,000181億6617万+1.24%11.081.52
09/261,8421,8781,8381,869+0.54%10,800180億6949万+0.81%11.021.51
09/251,8481,8591,8351,859+2.65%20,200179億7281万+0.32%10.971.5
09/241,8421,8421,8041,811-1.68%14,800175億874万-2.27%10.681.46
09/221,8291,8491,8201,842+0.16%12,700178億845万-0.65%10.861.49
09/191,8481,8661,8311,839-0.49%14,300177億7945万-0.86%10.851.48
09/181,8461,8481,8311,848+0.93%14,700178億6646万-0.32%10.91.49
09/171,8521,8691,8301,831-1.93%14,500177億210万-1.24%10.81.48
09/161,8641,8741,8191,867-1.27%18,400180億5015万+0.7%11.011.51
09/121,9001,9001,8591,891+3.73%53,400182億8218万+2.11%11.151.53
09/111,8341,8341,8111,823+0.39%14,100176億2476万-1.35%10.751.47
09/101,8361,8361,8091,816-1.09%11,700175億5708万-1.73%10.711.47
09/091,8101,8441,8101,836+1.1%13,900177億5044万-0.6%10.831.48
09/081,8131,8311,8001,816+1.57%13,500175億5708万-1.52%10.711.47
09/051,8001,8221,7821,788-1.16%17,400172億8638万-3.04%10.551.44
09/041,8371,8371,8011,809-2.22%31,300174億8941万-1.95%10.671.46
09/031,9081,9081,8491,850-1.91%16,500178億8580万+0.27%10.911.49
09/021,8701,8891,8551,886+0.32%12,300182億3384万+2.33%11.121.52
09/011,9201,9251,8801,880-1.98%39,400181億7584万+2.01%11.091.52
08/291,9021,9181,8941,918+0.84%29,900185億4322万+4.13%11.311.55
08/281,9251,9251,8821,902-1.3%19,800183億8853万+3.48%11.221.54
08/271,8801,9301,8751,927+2.28%46,600186億3023万+5.13%11.371.56
08/261,8771,8901,8711,884+0.8%81,000182億1451万+3.23%11.111.52
08/251,8551,8771,8551,869+1.14%19,100180億6949万+2.75%11.021.51
08/221,8521,8551,8431,848+0.05%16,000178億6646万+1.99%10.91.49
08/211,8501,8551,8381,847-0.16%17,300178億5679万+2.33%10.891.49
08/201,8521,8521,8351,850+0.16%20,700178億8580万+2.83%10.911.49
08/191,8551,8581,8401,8470%17,400178億5679万+2.95%10.891.49
08/181,8551,8551,8381,847+0.16%9,300178億5679万+3.24%10.891.49
08/151,8491,8491,8281,844+0.49%8,700178億2779万+3.36%10.881.49
08/141,8501,8501,8281,835+0.22%7,500177億4078万+3.32%10.821.48
08/131,8251,8551,8231,831+0.05%11,100177億210万+3.45%10.81.48
08/121,8391,8671,8211,830+0.72%24,000176億9244万+3.74%10.791.48
08/111,8181,8181,7961,817+1%21,200175億6675万+3.3%10.721.47
08/081,8051,8141,7951,799-1.37%29,200173億9273万+2.62%10.611.45
08/071,7821,8311,7811,824+2.36%24,200176億3443万+4.41%10.761.47
08/061,7981,7981,7811,782+0.06%13,700172億2837万+2.35%10.511.44
08/051,7941,8071,7771,781-0.95%27,000172億1870万+2.53%10.51.44
08/041,8101,8101,7981,798-0.66%30,600173億8306万+3.75%10.611.45
08/011,8181,8201,7981,810-0.49%33,400174億9908万+4.81%10.681.46
07/311,8101,8261,8021,819+0.39%25,600175億8609万+5.69%10.731.47
07/301,8601,8651,8001,812-2.84%35,600175億1841万+5.66%10.691.46
07/291,8991,8991,8401,865-0.32%36,600180億3082万+9.06%111.51
07/281,8241,8761,8231,871+3.14%55,400180億8882万+9.93%11.041.51
07/251,8001,8201,7801,814+2.49%47,600175億3775万+7.15%10.71.46
07/241,7231,7941,7231,770+2.31%44,600171億1236万+4.86%10.441.43
07/231,7251,7311,7231,730+0.06%26,100167億2564万+2.73%10.21.4
07/221,7051,7301,7001,729+2.25%37,600167億1597万+2.86%10.21.4
07/181,6831,6931,6681,6910%35,500163億4858万+0.65%9.971.37
07/171,6931,7041,6911,691-0.41%18,800163億4858万+0.71%9.971.37
07/161,7101,7131,6951,698-0.7%38,200164億1626万+1.19%10.021.37
07/151,7221,7331,7101,710-0.64%20,500165億3228万+2.03%10.091.38
07/141,7231,7301,7201,721+0.17%29,100166億3862万+2.81%10.151.39
07/111,7381,7631,7131,718+3.49%105,000166億962万+2.75%10.131.39
07/101,6831,6951,6591,660-1.31%26,900160億4888万-0.66%9.791.34