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
11/28510520501505-1.56%70,50062億2008万+9.54%9.871.83
11/27523523511513-1.16%39,20063億1862万+12.01%10.021.86
11/26518530505519+1.17%82,20063億9252万+14.32%10.141.88
11/25516544506513+4.69%189,50063億1862万+13.75%10.021.86
11/21485494470490+1.24%52,50060億3533万+9.87%9.581.77
11/20499499480484-0.21%49,90059億6142万+9.26%9.461.75
11/19473490465485+4.3%66,00059億7374万+10.23%9.481.76
11/18460470457465+0.87%37,70054億832万+6.16%8.581.59
11/17463478460461-0.43%109,20053億6179万+4.54%8.511.58
11/14465480455463-1.07%65,00053億8506万+4.04%8.541.58
11/13497497463468-6.02%93,60054億4321万+3.77%8.641.6
11/12515530498498-3.86%127,80057億9213万+8.97%9.191.7
11/11473521471518+7.69%239,20060億2475万+11.88%9.561.77
11/10448513446481+8.33%170,30055億9441万+2.78%8.881.64
11/07447455440444-1.99%75,50051億6407万-6.33%8.191.52
11/06452488442453+2.72%141,20052億6875万-6.21%8.361.55
11/05420455420441+5%80,20051億2918万-10.37%8.141.51
11/04420446410420+4.74%118,70048億8493万-16.33%7.751.44
10/31391409390401+0.75%100,30046億6395万-21.83%7.41.37
10/30419425387398-5.01%113,40046億2905万-24.19%7.341.36
10/29416424415419+0.48%33,60048億7330万-21.97%7.731.43
10/28423425414417-0.71%27,40048億5004万-23.91%7.691.43
10/27412420410420+1.2%63,60048億8493万-25%7.751.44
10/24434442414415-3.26%61,40048億2678万-27.32%7.661.42
10/23425433417429-0.23%47,10049億8961万-26.29%7.921.47
10/22411430411430+5.65%72,40050億124万-27.49%7.931.47
10/21428435405407-8.33%137,60047億3373万-32.62%7.511.39
10/20420444420444+9.9%105,60051億6407万-27.92%8.191.52
10/17415422399404+1.25%143,90046億9884万-35.46%7.451.38
10/16410432393399-2.44%208,00046億4068万-37.46%7.361.36
10/15413422383409-8.09%770,00047億5699万-37.08%7.551.4
10/14445445445445-18.35%19,40051億7570万-32.78%8.211.52
10/10537557537545-2.15%73,40063億3878万-18.9%10.061.86
10/09606613551557-7.93%143,40064億7835万-17.97%10.281.9
10/08599610590605-1.63%96,30070億3663万-11.68%11.162.07
10/07659660615615-6.68%151,70071億5294万-10.87%11.352.1
10/06660685658659+2.65%47,20076億6469万-5.18%12.162.25
10/03623650623642+1.9%40,70074億6697万-7.89%11.852.2
10/02639652616630-5.83%131,20073億2740万-9.87%11.622.15
10/01678691665669-1.33%41,10077億8100万-4.7%12.342.29
09/30692699671678-2.02%62,70078億8568万-3.69%12.512.32
09/29697704687692-0.57%53,40080億4851万-1.7%12.772.37
09/26701703692696-0.71%31,10080億9503万-1.14%12.842.38
09/25699713699701+0.72%40,20081億5319万-0.43%12.942.4
09/24703704696696-0.29%28,10080億9503万-1.28%12.842.38
09/22703714698698-1.41%36,60081億1829万-1.13%12.882.39
09/197027156947080%55,40082億3460万+0.43%13.062.42
09/18697722695708+2.02%73,40082億3460万+0.57%13.062.42
09/17704705682694-0.57%56,00080億7177万-1.14%12.812.37
09/16707710696698-1.27%31,10081億1829万-0.57%12.882.39
09/12702735701707-0.7%78,00082億2297万+0.86%13.052.42
09/11690712688712+3.79%31,70082億8112万+1.71%13.142.43
09/10689700684686-1.86%23,90079億7872万-1.86%12.662.35
09/09705718694699-0.85%16,40081億2992万-0.14%12.92.39
09/08690710678705+1.44%49,30081億9971万+0.57%13.012.41
09/05703707684695-0.86%79,90080億8340万-1.14%12.822.38
09/04715720701701-2.64%49,20081億5319万-0.43%12.942.4
09/03723734716720-0.28%43,40083億7417万+2.13%13.292.46
09/02741748721722-1.1%56,60083億9743万+2.27%13.322.47
09/01738757724730+0.97%107,70084億9048万+3.11%13.472.5
08/29711833694723+2.26%399,40084億906万+1.54%13.342.47
08/28701738701707+0.57%106,20082億2297万-0.98%13.052.42
08/27707717702703-0.99%38,50081億7645万-1.68%12.972.4
08/26720737702710-0.42%59,40082億5786万-0.98%13.12.43
08/25686751685713+4.39%312,10082億9276万-0.56%13.162.44
08/22686692675683-0.58%53,10079億4383万-4.74%12.62.34
08/21702710687687-2.41%39,80079億9035万-4.45%12.682.35
08/20713713696704-1.26%42,70081億8808万-2.36%12.992.41
08/19741773698713-2.46%113,40082億9276万-1.66%13.162.44
08/18677774675731+8.46%246,50085億211万+0.69%13.492.5
08/15656685650674+1.2%34,20078億3915万-7.29%12.442.3
08/14661672652666-1.19%44,00077億4611万-8.89%12.292.28
08/13688688671674-1.03%11,30078億3915万-8.67%12.442.3
08/126976986816810%17,90079億2057万-8.71%12.572.33
08/11680700670681+1.64%29,70079億2057万-9.56%12.572.33
08/08692700635670-4.01%104,70077億9263万-11.96%12.362.29
08/07720739696698-2.38%92,70081億1829万-9.35%12.882.39
08/06722730715715-0.83%34,50083億1602万-8.1%13.192.45
08/05731737712721-3.35%41,40083億8580万-8.04%13.32.47
08/04710747710746+3.04%57,80086億7657万-5.45%13.772.55
08/01740741721724-1.9%57,50084億2069万-8.7%13.362.48
07/31743758736738+0.27%73,40085億8353万-7.75%13.622.52
07/30766771736736-5.03%118,00085億6026万-8.68%13.582.52
07/29820820755775-4.91%100,10090億1387万-4.56%14.32.65
07/28795845752815+4.22%140,30094億7910万0%15.042.79
07/25751800751782+6.11%135,50090億9528万-4.28%14.432.67
07/24750757726737-3.03%52,90085億7189万-10.23%13.62.52
07/23719785705760+7.04%153,30088億3940万-8.54%14.022.6
07/22706728704710+0.57%42,40082億5786万-15.27%13.12.43
07/18710725702706-3.29%56,60082億1134万-16.75%13.032.41
07/17741756726730-2.41%58,10084億9048万-14.82%13.472.5
07/16740757729748-6.73%129,10086億9983万-12.82%13.82.56
07/15750837737802+8.97%194,30093億2790万-6.31%14.82.74
07/14783783729736-2.13%88,90085億6026万-13.72%13.582.52
07/11758794752752-3.84%95,70087億4636万-11.63%13.882.57
07/10830835770782-6.68%63,00090億9528万-7.46%14.432.67
07/09844850825838-1.99%45,80097億4661万+0.12%15.462.87
07/08868874841855-1.38%44,20099億4433万+3.64%15.782.92
07/07871893851867-0.46%85,300100億8390万+6.64%162.96
07/04883902869871-4.39%110,000101億3042万+8.88%16.072.98