株価チャート

2014/06/16～2014/11/07

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
11/071,1401,1651,1261,157+2.66%480,700928億9143万+4.33%17.51.4
11/061,1571,1571,1191,127-2.84%470,100904億8284万+1.44%17.051.36
11/051,1641,1851,1331,160+1.05%819,400931億3229万+4.13%17.551.4
11/041,1801,1801,1481,148+0.79%678,500921億6886万+2.78%17.361.38
10/311,1181,1461,1091,139+4.02%477,200914億4628万+1.88%17.231.37
10/301,1051,1121,0931,095-0.54%337,800879億1367万-2.41%16.561.32
10/291,1051,1181,0961,101+0.46%304,400883億9539万-2.39%16.651.33
10/281,0841,1011,0821,096+1.01%227,100879億9396万-3.35%16.581.32
10/271,0851,1011,0821,085+1.02%281,500871億1081万-4.82%16.411.31
10/241,0851,0901,0711,074+0.47%196,600862億2766万-6.36%16.241.3
10/231,0631,0781,0561,069+0.75%300,900858億2623万-7.29%16.171.29
10/221,0611,0701,0501,061+1.14%395,600851億8393万-8.53%16.051.28
10/211,0831,0831,0421,049-2.51%315,800842億2050万-10.03%15.871.27
10/201,0601,0761,0521,076+3.96%277,800863億8823万-8.27%16.271.3
10/171,0541,0631,0301,035-1.71%309,300830億9649万-12.29%15.651.25
10/161,0741,0811,0501,053-4.19%335,800845億4164万-11.36%15.931.27
10/151,0851,1011,0731,099+2.04%345,200882億3482万-8.11%16.621.33
10/141,1011,1151,0751,077-4.44%374,800864億6852万-10.32%16.291.3
10/101,1211,1291,1171,127-0.88%288,300904億8284万-6.71%17.051.36
10/091,1421,1511,1251,137-0.18%410,800912億8570万-6.19%17.21.37
10/081,1481,1551,1361,139-1.47%312,300914億4628万-6.33%17.231.37
10/071,1731,1771,1551,156-0.69%296,500928億1115万-5.32%17.481.39
10/061,1761,1791,1611,164+0.69%333,100934億5344万-4.9%17.611.4
10/031,1521,1671,1481,156+0.17%259,600928億1115万-5.79%17.481.39
10/021,1841,1841,1541,154-3.03%384,400926億5057万-6.18%17.451.39
10/011,2031,2121,1901,190-1.57%346,900955億4089万-3.49%181.44
09/301,2301,2391,2001,209-1.47%427,700970億6633万-2.03%18.291.46
09/291,2351,2551,2171,227+3.02%1,116,500985億1149万-0.65%18.561.48
09/261,2011,2111,1811,191-3.17%485,200956億2117万-3.48%18.011.44
09/251,2411,2491,2231,230-1.2%549,600987億5235万-0.32%18.61.48
09/241,2481,2491,2341,245-0.24%195,800999億5664万+0.97%18.831.5
09/221,2521,2581,2381,248-0.64%171,6001001億9750万+1.38%18.881.51
09/191,2491,2581,2411,256+0.56%306,7001008億3979万+2.28%191.52
09/181,2361,2511,2331,249+1.79%340,9001002億7779万+1.96%18.891.51
09/171,2351,2401,2241,227-0.73%207,000985億1149万+0.41%18.561.48
09/161,2211,2401,2171,236+0.65%268,500992億3406万+1.31%18.691.49
09/121,2191,2361,2191,228+0.24%328,100985億9177万+0.82%18.571.48
09/111,2551,2551,2201,225-1.84%296,800983億5091万+0.66%18.531.48
09/101,2471,2541,2361,248+1.22%245,5001001億9750万+2.63%18.881.51
09/091,2561,2561,2311,233-1.36%145,400989億9321万+1.4%18.651.49
09/081,2351,2551,2271,250+2.21%310,1001003億5808万+2.71%18.911.51
09/051,2511,2511,2191,223-1.85%287,600981億9034万+0.58%18.51.48
09/041,2351,2541,2271,246+0.73%273,8001000億3693万+2.47%18.851.5
09/031,2551,2571,2341,237-0.48%160,200993億1435万+1.81%18.711.49
09/021,2501,2551,2361,243-0.32%315,600997億9607万+2.3%18.81.5
09/011,2391,2591,2331,247+1.05%418,7001001億1722万+2.63%18.861.5
08/291,2321,2431,2301,234-0.32%135,200990億7349万+1.65%18.661.49
08/281,2361,2481,2301,2380%216,200993億9464万+1.98%18.721.49
08/271,2241,2521,2241,238+1.06%380,300993億9464万+1.98%18.721.49
08/261,2401,2401,2201,225-0.33%178,000983億5091万+0.99%18.531.48
08/251,2321,2431,2231,229+1.4%307,600986億7206万+1.4%18.591.48
08/221,2201,2201,2061,212-0.16%206,600973億719万+0.17%18.331.46
08/211,2121,2531,2051,214+1.34%723,100974億6776万+0.41%18.361.46
08/201,2071,2121,1951,198-0.75%122,200961億8318万-0.83%18.121.45
08/191,1851,2081,1801,207+2.72%246,100969億576万-0.08%18.261.46
08/181,1751,1811,1711,1750%143,400943億3659万-2.65%17.771.42
08/151,1861,1951,1711,175-0.93%216,600943億3659万-2.65%17.771.42
08/141,1721,1931,1651,186+1.11%368,000952億1974万-1.74%17.941.43
08/131,1641,1781,1611,173-0.42%501,800941億7602万-2.82%17.741.42
08/121,1961,2071,1761,178-1.59%396,100945億7745万-2.4%17.821.42
08/111,2051,2081,1831,197+0.17%385,700961億289万-0.99%18.11.44
08/081,2021,2241,1901,195-1.08%678,400959億4232万-1.16%18.071.44
08/071,2311,2341,2021,208-2.34%472,600969億8604万-0.17%18.271.46
08/061,2481,2521,2181,237-1.36%410,200993億1435万+2.23%18.711.49
08/051,2301,2821,2101,254+2.87%1,518,4001006億7922万+3.72%18.971.51
08/041,2341,2341,2151,219-1.14%277,600978億6919万+0.99%18.441.47
08/011,2141,2371,2121,2330%232,000989億9321万+2.24%18.651.49
07/311,2381,2421,2291,233+0.08%168,300989億9321万+2.32%18.651.49
07/301,2231,2421,2211,232-0.08%239,900989億1292万+2.24%18.631.49
07/291,2191,2411,2191,233+0.57%200,600989億9321万+2.41%18.651.49
07/281,2481,2551,2241,226-0.97%583,900984億3120万+1.83%18.541.48
07/251,2361,2401,2201,238+0.81%391,800993億9464万+2.91%18.721.49
07/241,2211,2551,2181,228+1.4%906,100985億9177万+2.08%18.571.48
07/231,2091,2191,2031,211+0.83%310,700972億2690万+0.58%18.321.46
07/221,1991,2051,1881,201+1.18%342,000964億2404万-0.33%18.171.45
07/181,1741,2031,1701,187-0.5%321,700953億3万-1.49%17.951.43
07/171,1991,1991,1841,1930%244,600957億8175万-1.08%18.041.44
07/161,1761,1971,1751,193+1.19%266,300957億8175万-1.08%18.041.44
07/151,1841,1861,1721,179-0.25%252,500946億5774万-2.24%17.831.42
07/141,1681,1821,1631,182+0.77%183,900948億9860万-2.07%17.881.43
07/111,1691,1761,1561,173-0.51%241,400941億7602万-2.82%17.741.42
07/101,1881,1921,1751,179-0.59%197,400946億5774万-2.48%17.831.42
07/091,1741,1871,1661,186-0.17%212,400952億1974万-1.98%17.941.43
07/081,2001,2021,1851,188-1.82%266,000953億8031万-1.9%17.971.43
07/071,2161,2171,2021,210-0.41%225,500971億4662万-0.25%18.31.46
07/041,2201,2251,2111,215-0.25%147,900975億4805万+0.08%18.381.47
07/031,2031,2201,1981,218+1.25%187,100977億8891万+0.41%18.421.47
07/021,2161,2181,2011,203-0.66%142,000965億8461万-0.66%18.21.45
07/011,2021,2301,2011,211+0.67%304,800972億2690万+0.25%18.321.46
06/301,2001,2041,1871,203+0.25%326,000965億8461万-0.25%18.21.45
06/271,2101,2111,1811,200-0.91%336,800963億4375万-0.41%18.151.45
06/261,2161,2291,2081,211-0.41%147,200972億2690万+0.75%18.321.46
06/251,2281,2321,2091,216-0.98%259,900976億2834万+1.42%18.391.47
06/241,2381,2601,2131,228+0.24%760,500985億9177万+2.85%18.571.48
06/231,2181,2341,2131,225+1.91%260,400983億5091万+2.94%18.531.48
06/201,2351,2371,2001,202-2.99%585,700965億432万+1.35%18.181.45
06/191,2581,2581,2281,239-1.2%445,100994億7492万+4.65%18.741.49
06/181,2301,2591,2211,254+2.53%538,5001006億7922万+6.09%18.971.51
06/171,2191,2371,2161,223+1.07%377,800981億9034万+3.82%18.51.48
06/161,2151,2201,1981,210+0.08%188,200971億4662万+2.98%18.31.46