株価チャート

2014/06/26～2014/11/20

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
11/20440442440442+0.23%3,10026億5200万+3.51%8.190.54
11/19445445439441-0.23%3,50026億4600万+3.76%8.170.54
11/18439446439442+0.68%3,90026億5200万+4.25%8.190.54
11/17442444434439-0.9%11,30026億3400万+3.78%8.130.54
11/14442447442443-0.23%7,50026億5800万+4.73%8.20.54
11/13445448440444+0.91%9,60026億6400万+5.21%8.220.55
11/12442444431440+0.46%45,80026億4000万+4.51%8.150.54
11/11435438435438+0.69%12,10026億2800万+4.29%8.110.54
11/10434436429435+0.93%5,90026億1000万+3.82%8.060.54
11/07432434431431+0.47%1,10025億8600万+2.86%7.980.53
11/06432435429429-0.23%6,80025億7400万+2.39%7.940.53
11/05430432429430+1.9%7,30025億8000万+2.63%7.960.53
11/04426426422422-0.24%8,00025億3200万+0.72%7.810.52
10/31418423418423+1.2%8,70025億3800万+0.95%7.830.52
10/30420420416418+0.24%5,80025億800万0%7.740.51
10/29419421414417+0.48%5,70025億200万-0.24%7.720.51
10/28421422415415-0.95%9,20024億9000万-0.72%7.690.51
10/27418420416419+0.72%7,80025億1400万+0.24%7.760.52
10/244194194144160%6,60024億9600万-0.48%7.70.51
10/23419420416416-0.24%4,70024億9600万-0.48%7.70.51
10/22415420414417+0.24%7,10025億200万-0.24%7.720.51
10/20413416413416+1.22%1,90024億9600万-0.48%7.70.51
10/174134144114110%80024億6600万-1.44%7.610.51
10/164084124074110%3,10024億6600万-1.44%7.610.51
10/15412413403411-0.24%4,30024億6600万-1.44%7.610.51
10/14410415402412-0.72%9,30024億7200万-1.2%7.630.51
10/10415417411415-0.72%5,40024億9000万-0.48%7.690.51
10/09422424418418-0.95%4,10025億800万+0.24%7.740.51
10/08420423415422-0.47%2,80025億3200万+1.44%7.810.52
10/07421424420424+0.71%5,40025億4400万+1.92%7.850.52
10/06426426421421+0.72%2,90025億2600万+1.45%7.80.52
10/03413419412418-0.48%8,80025億800万+0.72%7.740.51
10/02428428420420-1.87%9,10025億2000万+1.45%7.780.52
10/01431434428428-0.47%2,80025億6800万+3.63%7.930.53
09/30430440430430+0.23%9,80025億8000万+4.37%7.960.53
09/29429429425429+1.9%6,40025億7400万+4.38%7.940.53
09/26418421417421+0.24%3,30025億2600万+2.68%7.80.52
09/25417420415420+1.2%3,80025億2000万+2.94%7.780.52
09/24420420415415-0.48%4,80024億9000万+1.97%7.690.51
09/22416419413417+0.24%5,30025億200万+2.71%7.720.51
09/19417418414416-0.48%2,70024億9600万+2.72%7.70.51
09/18417418415418+0.48%90025億800万+3.47%7.740.51
09/17417417412416+0.24%8,00024億9600万+3.23%7.70.51
09/16413418412415+1.47%9,70024億9000万+3.23%7.690.51
09/12409410409409-0.24%2,20024億5400万+2%7.570.5
09/114124124084100%2,20024億6000万+2.5%7.590.5
09/10412412407410-0.24%5,30024億6000万+2.76%7.590.5
09/09413413411411+0.24%2,30024億6600万+3.01%7.610.51
09/08415415407410+0.74%5,90024億6000万+3.02%7.590.5
09/05404408404407+1.24%80024億4200万+2.26%7.540.5
09/04413414402402-3.13%4,00024億1200万+1.26%7.440.49
09/03410415408415+1.97%3,30024億9000万+4.27%7.690.51
09/02413414407407-1.45%4,50024億4200万+2.26%7.540.5
09/01406413406413+1.72%3,90024億7800万+3.77%7.650.51
08/294054064014060%2,90024億3600万+1.75%7.520.5
08/28403406402406+0.74%1,10024億3600万+1.75%7.520.5
08/27403403400403+0.25%2,10024億1800万+0.75%7.460.5
08/26400410397402+1.52%5,30024億1200万+0.5%7.440.49
08/25400407396396-0.75%6,40023億7600万-1.25%7.330.49
08/22396399395399+0.5%2,60023億9400万-0.5%7.390.49
08/21393398390397+1.28%7,80023億8200万-1%7.350.49
08/20391393390392-0.25%1,70023億5200万-2.24%7.260.48
08/19394394390393+0.51%7,40023億5800万-2%7.280.48
08/18390394387391+0.26%7,40023億4600万-2.49%7.240.48
08/15386392386390+1.04%6,50023億4000万-2.99%7.220.48
08/143883883843860%4,90023億1600万-3.98%7.150.47
08/13390390382386-1.03%9,10023億1600万-4.22%7.150.47
08/12391394388390-0.26%6,40023億4000万-3.23%7.220.48
08/11390395383391+1.3%21,60023億4600万-3.22%7.240.48
08/08394398386386-1.28%9,90023億1600万-4.46%7.150.47
08/07394401382391-0.76%8,40023億4600万-3.46%7.240.48
08/06385399383394-0.25%12,50023億6400万-2.72%7.30.48
08/05402403392395-1.25%14,10023億7000万-2.47%7.310.49
08/04405405400400-0.74%4,00024億-1.23%7.410.49
08/01400408395403-2.66%24,40024億1800万-0.25%7.460.5
07/31418418414414-0.96%6,10024億8400万+2.48%7.670.51
07/30418421418418-0.24%3,00025億800万+3.72%7.740.51
07/294204244194190%5,50025億1400万+4.23%7.760.52
07/28423423417419-0.48%9,00025億1400万+4.49%7.760.52
07/25414421413421+1.69%6,90025億2600万+5.25%7.80.52
07/24417421413414-0.24%23,80024億8400万+3.76%7.670.51
07/23424445415415-1.66%28,40024億9000万+4.01%7.690.51
07/22397458397422+6.3%74,30025億3200万+6.03%7.810.52
07/18395400395397+1.02%90023億8200万0%7.350.49
07/17395402393393-1.75%1,80023億5800万-1.01%7.280.48
07/163954003954000%5,00024億+1.01%7.410.49
07/15405405396400-0.5%4,40024億+1.01%7.410.49
07/14401405401402+0.25%1,80024億1200万+1.52%7.440.49
07/11394401394401+1.26%60024億600万+1.52%7.430.49
07/10397406390396-2.22%6,10023億7600万+0.51%7.330.49
07/09400405400405+1.25%1,10024億3000万+2.79%7.50.5
07/08403405399400-0.74%4,40024億+1.78%7.410.49
07/07401405401403+0.75%9,10024億1800万+2.54%7.460.5
07/04396400396400+1.01%5,70024億+2.04%7.410.49
07/03395398394396+0.51%2,90023億7600万+1.28%7.330.49
07/02390394390394+0.51%5,80023億6400万+0.77%7.30.48
07/01392392390392+0.51%70023億5200万+0.26%7.260.48
06/303903903903900%20023億4000万-0.26%7.220.48
06/27392393390390-0.51%3,00023億4000万0%7.220.48
06/26393393392392-0.25%3,70023億5200万+0.51%7.260.48