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
11/28504505496499-0.4%500,100600億7785万+1.84%7.850.73
11/27505507499501-0.6%639,300603億1865万+2.24%7.880.73
11/26499506498504+1.61%381,500606億7984万+3.07%7.930.73
11/25497499493496+0.81%529,900597億1666万+1.64%7.80.72
11/21496498483492-0.61%754,300592億3508万+1.03%7.740.72
11/20508508492495-2.17%695,100595億9627万+1.85%7.780.72
11/195095125035060%734,000609億2063万+4.12%7.960.74
11/18499507493506+3.48%1,739,700609億2063万+4.12%7.960.74
11/17477496474489+3.38%1,915,200588億7389万+0.82%7.690.71
11/14476476470473+0.42%566,600569億4754万-2.67%7.440.69
11/13470473468471+0.43%697,800567億675万-3.48%7.410.69
11/12470472467469+0.43%1,239,500564億6596万-4.48%7.380.68
11/11469471463467-0.21%739,200562億2517万-5.47%7.340.68
11/10462474462468+0.43%737,200563億4556万-5.84%7.360.68
11/07467470461466+0.65%814,600561億477万-6.8%7.330.68
11/06461470458463+1.09%1,521,800557億4358万-7.95%7.280.67
11/05470472444458-4.18%2,976,600551億4160万-9.49%7.20.67
11/04520529474478-5.35%3,211,200575億4953万-6.46%7.520.7
10/31510512501505+0.4%873,400608億23万-1.75%7.940.74
10/30518518503503-3.08%482,800605億5944万-2.52%7.910.73
10/29508519508519+2.37%368,400624億8578万+0.19%8.160.76
10/28507510502507-0.39%324,000610億4103万-2.5%7.970.74
10/27510512506509+0.59%396,600612億8182万-2.49%8.010.74
10/24509510502506+1.2%353,900609億2063万-3.44%7.960.74
10/23490504486500+1.63%587,300601億9825万-4.94%7.860.73
10/22485492485492+2.71%204,800592億3508万-6.82%7.740.72
10/21489490476479-2.04%261,700576億6992万-9.79%7.530.7
10/20483490480489+4.71%380,000588億7389万-8.43%7.690.71
10/17470480466467-1.68%406,000562億2517万-13.04%7.340.68
10/16484485474475-3.85%307,200571億8834万-12.04%7.470.69
10/15487495486494+1.44%262,200594億7587万-9.19%7.770.72
10/14487494484487-2.99%544,900586億3310万-10.81%7.660.71
10/10503507499502-2.33%538,000604億3904万-8.56%7.890.73
10/09526526514514-1.72%309,900618億8380万-6.72%8.080.75
10/08528529522523-3.51%456,200629億6737万-5.25%8.230.76
10/07549550542542-0.55%290,400652億5490万-2.17%8.520.79
10/06548549543545+0.55%179,300656億1609万-1.62%8.570.79
10/03535546535542+1.31%569,600652億5490万-2.17%8.520.79
10/02536540529535-1.65%815,400644億1213万-3.6%8.410.78
10/01550552542544-0.55%480,100654億9570万-2.16%8.560.79
09/30559560545547-2.5%538,100658億5689万-1.8%8.680.8
09/29560563558561+0.54%232,400675億4244万+0.72%8.90.82
09/26561562557558-1.59%316,100671億8125万+0.18%8.860.82
09/25559567557567+1.8%535,800682億6482万+1.61%90.83
09/24553558552557+0.18%459,400670億6085万-0.18%8.840.82
09/22560562550556-0.36%415,500669億4046万-0.54%8.830.82
09/19554559553558+0.72%540,900671億8125万-0.36%8.860.82
09/185565565525540%461,400666億9966万-1.07%8.790.81
09/17559561553554-0.89%433,000666億9966万-1.42%8.790.81
09/165585605535590%388,200673億164万-0.71%8.870.82
09/12560565554559+0.18%690,700673億164万-0.71%8.870.82
09/11561567556558+0.18%435,000671億8125万-1.06%8.860.82
09/10554557551557-0.18%257,300670億6085万-1.42%8.840.82
09/09556558550558+0.18%480,600671億8125万-1.41%8.860.82
09/08563564553557-0.89%420,300670億6085万-1.76%8.840.82
09/05558562553562+1.26%443,200676億6283万-1.23%8.920.83
09/04554558550555+0.18%276,200668億2006万-2.63%8.810.82
09/03552555549554+0.73%489,700666億9966万-3.15%8.790.81
09/025495595455500%624,100662億1808万-4.01%8.730.81
09/01560561549550-1.08%363,700662億1808万-4.35%8.730.81
08/29554561552556+0.36%441,700669億4046万-3.64%8.830.82
08/28558558551554-0.72%338,700666億9966万-4.32%8.790.81
08/27560564558558-0.71%328,700671億8125万-3.79%8.860.82
08/26561568560562+0.72%615,900676億6283万-3.27%8.920.83
08/25559562552558-0.36%712,700671億8125万-4.12%8.860.82
08/22567568559560-1.06%410,500674億2204万-3.95%8.890.82
08/215665705635660%453,100681億4442万-3.08%8.980.83
08/20570573564566-1.39%566,300681億4442万-3.25%8.980.83
08/19579588571574-1.03%671,400691億759万-1.88%9.110.84
08/18567582567580+1.58%352,000698億2997万-0.85%9.210.85
08/15569575562571-1.38%779,400687億4640万-2.23%9.060.84
08/14581588577579-0.52%546,400697億957万-0.86%9.190.85
08/13579588573582-0.34%425,600700億7076万-0.34%9.240.86
08/12575590575584+1.57%543,200703億1156万0%9.270.86
08/11577579569575+0.7%362,500692億2799万-1.37%9.130.85
08/08586588565571-3.22%449,000687億4640万-2.06%9.060.84
08/07577590576590+1.72%361,200710億3394万+1.2%9.360.87
08/06591593576580-1.69%291,000698億2997万-0.51%9.210.85
08/05595602589590-0.67%413,900710億3394万+1.37%9.360.87
08/04590598587594+0.68%254,200715億1552万+2.06%9.430.87
08/01577597575590-1.17%508,700710億3394万+1.72%9.360.87
07/31600602592597-0.17%316,100718億7671万+3.11%9.480.88
07/30600603589598-0.17%404,200719億9711万+3.46%9.490.88
07/29596605595599+0.34%309,600721億1751万+3.99%9.510.88
07/28598599593597+0.17%183,700718億7671万+3.83%9.480.88
07/25593598584596+1.71%588,100717億5632万+3.83%9.460.88
07/24590591582586-0.68%279,900705億5235万+2.45%9.30.86
07/23591594587590+0.51%238,200710億3394万+3.33%9.360.87
07/22578592578587+1.56%347,300706億7275万+2.98%9.320.86
07/18575582572578-2.2%459,500695億8918万+1.58%9.170.85
07/17598600590591-0.17%605,400711億5433万+4.05%9.380.87
07/16580610576592+4.59%1,779,400712億7473万+4.41%9.40.87
07/15569572565566+0.18%145,600681億4442万0%8.980.83
07/14558567555565+0.89%198,400680億2402万-0.18%8.970.83
07/11568571556560-1.58%438,600674億2204万-0.71%8.890.82
07/10571574564569-0.52%426,500685億561万+1.07%9.030.84
07/09573578566572-0.69%199,200688億6680万+1.96%9.080.84
07/08577580571576+0.17%396,700693億4839万+3.04%9.140.85
07/07580585575575-0.17%339,800692億2799万+3.23%9.130.85
07/04571578570576+0.88%541,300693億4839万+3.6%9.140.85