株価チャート

2014/06/18～2014/11/11

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
11/11480483470476-2.06%66,30098億560万+3.7%16.351.33
11/10493494485486-1.22%62,500100億1160万+5.88%16.71.36
11/07480498478492+4.68%194,800101億3520万+7.42%16.91.37
11/06477479467470-0.84%27,60096億8200万+2.62%16.151.31
11/05480490465474-0.84%95,60097億6440万+3.27%16.291.32
11/044974974754780%68,40098億4680万+3.91%16.421.33
10/31475480452478+2.36%62,00098億4680万+3.69%16.421.33
10/30466475466467-1.68%45,80096億2020万+1.08%16.051.3
10/29452478449475+5.79%86,30097億8500万+2.59%16.321.33
10/28452454442449-0.22%34,10092億4940万-3.44%15.431.25
10/27438465437450+2.74%64,30092億7000万-3.64%15.461.26
10/24441442437438+0.23%38,00090億2280万-6.61%15.051.22
10/23435443435437-1.13%17,30090億220万-7.42%15.011.22
10/22435445431442+1.84%68,70091億520万-6.95%15.191.23
10/21436442434434-1.59%32,30089億4040万-9.01%14.911.21
10/20440442429441+4.01%41,50090億8460万-8.32%15.151.23
10/17434439421424-2.97%85,20087億3440万-12.4%14.571.18
10/16444446437437-3.32%51,50090億220万-10.08%15.011.22
10/15444454444452+2.03%37,10093億1120万-7.57%15.531.26
10/14440451439443-0.89%66,10091億2580万-9.59%15.221.24
10/10448458442447-1.97%75,80092億820万-9.15%15.361.25
10/09467471456456-2.15%49,90093億9360万-7.69%15.671.27
10/08466469461466-1.48%38,30095億9960万-6.05%16.011.3
10/07483483473473-2.07%34,30097億4380万-4.83%16.251.32
10/06479486479483+1.68%28,90099億4980万-3.01%16.591.35
10/03471477471475+0.85%39,90097億8500万-4.62%16.321.33
10/02477479471471-3.48%73,70097億260万-5.42%16.181.31
10/01496498484488-1.81%61,500100億5280万-2.2%16.771.36
09/30502503496497-1.58%47,400102億3820万-0.4%17.081.39
09/29504507499505+0.6%47,300104億300万+1.41%17.351.41
09/26505505500502-0.59%36,900103億4120万+1.01%17.251.4
09/25498505498505+1.61%48,500104億300万+1.61%17.351.41
09/24495502494497-1.19%47,800102億3820万+0.2%17.081.39
09/22510510501503-1.18%43,300103億6180万+1.62%17.281.4
09/19508511503509+0.2%45,000104億8540万+3.04%17.491.42
09/18506511501508+0.2%61,900104億6480万+2.83%17.451.42
09/17502509502507+0.6%46,000104億4420万+3.05%17.421.41
09/16507514498504-0.2%69,000103億8240万+2.65%17.321.41
09/12518518500505-1.94%101,800104億300万+3.06%17.351.41
09/11531535510515-0.39%289,700106億900万+5.32%17.691.44
09/10500520496517+4.02%268,200106億5020万+5.94%17.761.44
09/09498500494497+0.81%32,700102億3820万+2.26%17.081.39
09/08490497484493+0.61%31,100101億5580万+1.44%16.941.38
09/05497497487490+0.2%41,800100億9400万+0.62%16.841.37
09/04494502484489-1.01%77,700100億7340万+0.41%16.81.36
09/03498498481494-1.4%97,600101億7640万+1.23%16.971.38
09/02500511499501-0.6%115,500103億2060万+2.66%17.211.4
09/01496505492504+2.23%90,800103億8240万+3.07%17.321.41
08/29481496478493+2.28%73,500101億5580万+0.82%16.941.38
08/28477483476482-0.21%41,60099億2920万-1.43%16.561.34
08/27483484480483+0.42%26,10099億4980万-1.63%16.591.35
08/26488488481481-0.82%31,10099億860万-2.24%16.531.34
08/25483485478485+0.62%38,40099億9100万-1.62%16.661.35
08/22488488480482-1.23%21,00099億2920万-2.63%16.561.34
08/21485489481488+1.24%51,900100億5280万-1.81%16.771.36
08/20485487481482-0.41%23,30099億2920万-3.41%16.561.34
08/19491491481484+0.21%46,90099億7040万-3.39%16.631.35
08/18485492478483-0.62%60,90099億4980万-3.78%16.591.35
08/15491492475486-0.41%55,600100億1160万-3.38%16.71.36
08/14480500480488+3.17%90,800100億5280万-3.17%16.771.36
08/13477477466473-1.05%54,40097億4380万-6.52%16.251.32
08/12488489475478-1.65%59,90098億4680万-6.09%16.421.33
08/11470489470486+2.75%58,900100億1160万-5.26%16.71.36
08/08480484472473-2.47%89,40097億4380万-8.33%16.251.32
08/07481487476485+0.62%91,90099億9100万-6.73%16.661.35
08/06488488480482-2.03%88,50099億2920万-7.66%16.561.34
08/05503504492492-1.99%113,000101億3520万-5.93%16.91.37
08/04505511500502+0.2%61,700103億4120万-4.2%17.251.4
08/01505505501501-1.57%83,100103億2060万-4.39%17.211.4
07/315145155075090%50,500104億8540万-3.05%17.491.42
07/30505511505509+0.39%50,500104億8540万-2.86%17.491.42
07/29511511505507+0.2%87,600104億4420万-3.24%17.421.41
07/28508515505506-0.39%67,400104億2360万-3.25%17.381.41
07/25514515507508-1.17%146,100104億6480万-2.87%17.451.42
07/245145175095140%116,400105億8840万-1.53%17.661.43
07/23516519512514-0.39%83,300105億8840万-1.34%17.661.43
07/22524526512516-1.71%167,100106億2960万-0.77%17.731.44
07/18519529516525-1.69%121,400108億1500万+1.16%18.041.46
07/17541557530534-0.93%291,600110億40万+3.09%18.351.49
07/16527573525539+2.28%533,700111億340万+4.66%18.521.5
07/15535543525527+1.93%184,000108億5620万+2.73%18.111.47
07/14512522508517+0.98%110,400106億5020万+1.17%17.761.44
07/11507512505512-0.19%115,400105億4720万+0.59%17.591.43
07/10526530512513-3.21%223,400105億6780万+0.98%17.631.43
07/09545545527530-3.64%246,800109億1800万+4.74%18.211.48
07/08562568550550-3.17%350,300113億3000万+9.13%18.91.53
07/07566611552568-0.18%1,513,500117億80万+13.37%19.521.58
07/04572580544569-0.87%1,267,500117億2140万+14.26%19.551.59
07/03550620547574+10.38%6,265,700118億2440万+16.19%19.721.6
07/025175225155200%50,800107億1200万+6.12%17.871.45
07/01519526514520-0.57%104,100107億1200万+6.56%17.871.45
06/30515525505523+4.39%218,000107億7380万+7.61%17.971.46
06/27513513493501-1.38%67,700103億2060万+3.51%17.211.4
06/26500516498508+2.01%136,500104億6480万+5.39%17.451.42
06/255005024984980%41,500102億5880万+3.75%17.111.39
06/24502502494498-0.8%49,200102億5880万+3.97%17.111.39
06/23513513500502+1.01%55,300103億4120万+5.24%17.251.4
06/20495508489497+0.81%120,900102億3820万+4.41%17.081.39
06/19488495487493+1.02%89,800101億5580万+4.01%16.941.38
06/18489489486488+0.41%36,400100億5280万+3.17%16.771.36