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
11/28502504502503+0.2%13,700111億5010万-2.14%9.260.74
11/27500503498502-0.2%27,600111億2793万-2.33%9.240.74
11/26507511493503-3.27%121,700111億5010万-2.14%9.260.74
11/25525528520520-1.89%90,700115億2694万+1.36%9.570.76
11/21528532523530+0.19%35,200117億4862万+3.52%9.750.78
11/20535535525529-0.56%38,400117億2645万+3.73%9.730.77
11/19532535531532+0.38%17,100117億9295万+4.72%9.790.78
11/18527534527530+0.57%24,400117億4862万+4.74%9.750.78
11/17534534527527-1.13%29,700116億8212万+4.56%9.70.77
11/14535535530533+0.95%20,300118億1512万+5.96%9.810.78
11/13530530526528+0.38%14,100117億428万+5.39%9.720.77
11/12532535526526-0.94%30,300116億5995万+5.2%9.680.77
11/11530533524531+0.19%28,800117億7078万+6.41%9.770.78
11/10519532517530+3.31%35,400117億4862万+6.43%9.750.78
11/07518518510513+0.2%21,600113億7177万+3.43%9.440.75
11/065185185105120%25,700113億4961万+3.43%9.420.75
11/05510518510512+1.19%47,600113億4961万+3.85%9.420.75
11/04524524506506+0.4%57,300112億1660万+2.85%9.310.74
10/31498505498504+1.2%37,200111億7227万+2.65%9.270.74
10/30499503495498-0.4%40,300110億3927万+1.63%9.160.73
10/29499500497500+0.81%22,000110億8360万+2.25%9.20.73
10/28495499493496-0.4%17,900109億9493万+1.64%9.130.73
10/27496501496498+0.61%18,200110億3927万+2.26%9.160.73
10/24495497492495-0.8%25,400109億7276万+2.06%9.110.72
10/23501502498499-0.2%19,100110億6143万+3.1%9.180.73
10/22497500480500+2.25%23,600110億8360万+3.52%9.20.73
10/21504504486489-2%25,400108億3976万+1.66%90.72
10/20476500473499+5.5%51,900110億6143万+3.96%9.180.73
10/17489489473473-1.66%29,000104億8509万-1.25%8.70.69
10/16485487481481-1.84%19,100106億6242万+0.42%8.850.7
10/15495495486490+1.45%22,300108億6193万+2.51%9.020.72
10/14493493480483-0.62%30,600107億676万+1.26%8.890.71
10/10487492485486-1.02%23,600107億7326万+2.1%8.940.71
10/09504505491491-1.21%21,700108億8410万+3.37%9.040.72
10/08488500486497-0.2%36,500110億1710万+4.85%9.150.73
10/07500503498498-1.39%40,600110億3927万+5.29%9.160.73
10/06500506498505+3.7%38,600111億9444万+7.22%9.290.74
10/03494495485487+0.21%34,700107億9543万+3.84%8.960.71
10/02490490483486+0.83%78,100107億7326万+3.85%8.940.71
10/01488488480482+0.42%26,900106億8459万+3.21%8.870.71
09/30479484478480+0.21%20,400106億4026万+3.23%8.830.7
09/29480484478479+1.48%19,900106億1809万+3.23%8.810.7
09/26478486472472-1.26%48,000104億6292万+1.94%8.690.69
09/25471478471478+0.63%20,000105億9592万+3.46%8.80.7
09/24478478470475+0.64%19,800105億2942万+3.04%8.740.7
09/224664724664720%17,700104億6292万+2.61%8.690.69
09/19464474464472+1.72%22,200104億6292万+2.83%8.690.69
09/184654654604640%19,700102億8558万+1.31%8.540.68
09/17462466462464+0.43%7,800102億8558万+1.53%8.540.68
09/164624664604620%11,100102億4125万+1.32%8.50.68
09/12462466458462-0.65%38,000102億4125万+1.54%8.50.68
09/11474476463465-1.9%18,900103億775万+2.42%8.560.68
09/10464476463474+2.16%12,800105億725万+4.64%8.720.69
09/09471471463464-1.07%7,900102億8558万+2.88%8.540.68
09/08467472462469+2.18%14,700103億9642万+4.22%8.630.69
09/054674674594590%7,900101億7474万+2.23%8.450.67
09/04469469457459-1.71%17,400101億7474万+2.68%8.450.67
09/034694694634670%9,200103億5208万+4.71%8.590.68
09/02459482457467+2.19%47,900103億5208万+4.94%8.590.68
09/01457458452457+0.44%10,700101億3041万+2.93%8.410.67
08/29450458450455-0.66%14,900100億8608万+2.48%8.360.67
08/28456458454458+0.44%9,000101億5258万+3.15%8.410.67
08/27447458444456+1.11%15,300101億824万+2.7%8.380.67
08/26448454445451+0.89%10,20099億9741万+1.58%8.290.66
08/25443450443447-0.89%21,60099億874万+0.45%8.210.65
08/22454454451451+0.89%12,20099億9741万+1.35%8.290.66
08/21451454438447-0.89%18,70099億874万+0.45%8.210.65
08/20451454449451+0.45%11,40099億9741万+1.35%8.290.66
08/194514514444490%11,80099億5307万+0.9%8.250.66
08/18449455445449+0.45%11,50099億5307万+0.9%8.250.66
08/154484484454470%5,80099億874万+0.45%8.210.65
08/14445447443447+0.9%5,50099億874万+0.22%8.210.65
08/13442444440443+0.68%8,00098億2007万-0.67%8.140.65
08/12438442438440+0.46%8,10097億5357万-1.35%8.080.64
08/11440442437438+0.69%7,70097億923万-1.79%8.050.64
08/08437439434435-1.14%8,10096億4273万-2.68%7.990.64
08/07435441435440+1.15%6,40097億5357万-1.57%8.080.64
08/064414454354350%15,30096億4273万-2.68%7.990.64
08/05438440434435+0.69%16,00096億4273万-2.68%7.990.64
08/04432440431432+0.23%14,70095億7623万-3.36%7.940.63
08/01432437430431-0.23%30,50095億5406万-3.58%7.920.63
07/31438441432432-0.46%36,30095億7623万-3.36%7.940.63
07/30450450430434-3.77%50,00096億2056万-2.91%7.970.63
07/29455456449451-0.66%14,70099億9741万+0.89%8.290.66
07/28450456450454-0.44%12,100100億6391万+1.79%8.340.66
07/25453457452456-1.08%22,300101億824万+2.47%8.380.67
07/24460462456461+1.1%13,900102億1908万+3.83%8.470.67
07/234564604544560%13,700101億824万+2.93%8.380.67
07/22449457446456+1.79%15,800101億824万+3.17%8.380.67
07/18442450442448+0.45%9,90099億3091万+1.59%8.230.65
07/17449450442446-0.89%15,70098億8657万+1.13%8.190.65
07/16449457448450+0.22%10,90099億7524万+2.27%8.270.66
07/15455455449449-1.1%14,50099億5307万+2.28%8.250.66
07/14453456448454-0.44%18,500100億6391万+3.42%8.340.66
07/11453459453456-0.87%5,900101億824万+4.11%8.380.67
07/10461463451460+1.32%21,900101億9691万+5.26%8.450.67
07/09450461450454+0.89%32,700100億6391万+4.13%8.340.66
07/08445458445450+0.45%34,20099億7524万+3.45%8.270.66
07/07447451447448+0.45%16,10099億3091万+2.99%8.230.65
07/04446448444446+0.68%16,00098億8657万+2.76%8.190.65