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
11/28506515506514+0.39%6,50033億8109万+5.54%12.040.58
11/275075135055120%16,30033億6793万+5.57%11.990.58
11/26517517512512-0.39%11,70033億6793万+6%11.990.58
11/25510518510514+0.78%41,70033億8109万+6.64%12.040.58
11/21504510504510+0.39%27,50033億5478万+6.47%11.940.58
11/20498510498508+2.83%30,30033億4162万+6.72%11.90.57
11/19492496491494+1.65%9,50032億4953万+4.22%11.570.56
11/18490491486486-0.82%11,70031億9690万+2.75%11.380.55
11/17495495484490+1.03%17,40032億2322万+4.03%11.470.55
11/14488488484485-0.82%5,40031億9033万+3.19%11.360.55
11/13489496487489-1.41%6,70032億1664万+4.26%11.450.55
11/12499504489496-1.2%8,40032億6268万+5.76%11.610.56
11/11494502493502+1.62%8,30033億215万+7.04%11.750.57
11/10500500494494-0.8%8,60032億4953万+5.56%11.570.56
11/07512512495498+2.47%21,80032億7584万+6.64%11.660.56
11/06495513483486-0.82%34,70031億9690万+4.07%11.380.55
11/05481495475490+4.93%24,20032億2322万+4.93%11.470.55
11/04470475466467+0.43%12,80030億7192万-0.21%10.940.53
10/31460474460465+1.09%20,60030億5877万-0.85%10.890.53
10/304604604554600%7,60030億2588万-2.13%10.770.52
10/29463463456460+1.1%1,50030億2588万-2.34%10.770.52
10/28465465450455-0.66%2,80029億9299万-3.6%10.650.51
10/27470470456458-1.72%4,30030億1272万-2.97%10.720.52
10/24460468460466-0.43%7,00030億6534万-1.48%10.910.53
10/23469470468468+0.21%1,00030億7850万-0.85%10.960.53
10/22461470459467+0.43%8,20030億7192万-1.27%10.940.53
10/21476476464465-1.69%5,00030億5877万-1.69%10.890.53
10/20447473447473+7.26%8,60031億1139万0%11.080.53
10/17459460441441-1.56%3,10029億89万-6.77%10.330.5
10/16445453445448-2.18%9,00029億4694万-5.49%10.490.51
10/15447458447458+0.88%29,30030億1272万-3.38%10.720.52
10/14441454437454+1.79%11,10029億8641万-4.42%10.630.51
10/10442451442446-3.25%16,00029億3378万-6.11%10.440.5
10/09467469457461-0.86%14,60030億3245万-2.95%10.790.52
10/08472472463465-2.72%11,30030億5877万-2.11%10.890.53
10/07487490478478-2.85%8,10031億4428万+0.63%11.190.54
10/06492500482492+2.29%17,50032億3637万+3.8%11.520.56
10/03482485475481+0.84%10,10031億6401万+1.69%11.260.54
10/02483483474477-1.85%7,20031億3770万+1.06%11.170.54
10/01489493482486-2.02%16,30031億9690万+3.18%11.380.55
09/30506511489496-1.98%43,30032億6268万+5.53%11.610.56
09/295155174955060%51,50033億2846万+8.12%11.850.57
09/26520532502506+3.9%246,80033億2846万+8.82%11.850.57
09/25475505475487+1.88%36,00032億348万+5.18%11.40.55
09/24480481474478-0.42%10,50031億4428万+3.69%11.190.54
09/22475481468480+2.56%23,10031億5744万+4.58%11.240.54
09/194674754664680%8,60030億7850万+2.18%10.960.53
09/18465470464468+1.08%7,40030億7850万+2.41%10.960.53
09/17476478461463-1.91%12,40030億4561万+1.76%10.840.52
09/16475477467472+0.64%16,00031億481万+3.96%11.050.53
09/12469473466469+0.43%7,10030億8508万+3.53%10.980.53
09/11468471467467-0.64%8,50030億7192万+3.32%10.940.53
09/10469470466470+0.21%10,00030億9166万+4.21%11.010.53
09/09465469464469+1.74%5,20030億8508万+4.45%10.980.53
09/08463463460461-0.43%4,50030億3245万+2.67%10.790.52
09/05461468461463+1.09%3,90030億4561万+3.35%10.840.52
09/04463464458458-1.08%11,40030億1272万+2.46%10.720.52
09/034634694614630%9,10030億4561万+3.58%10.840.52
09/02461468460463+0.65%6,00030億4561万+3.81%10.840.52
09/01460463459460+0.44%8,80030億2588万+3.37%10.770.52
08/29455460455458+0.88%15,00030億1272万+3.15%10.720.52
08/28455459451454+0.22%4,30029億8641万+2.25%10.630.51
08/27461461453453-1.74%7,80029億7983万+2.03%10.610.51
08/26452462450461+2.44%23,50030億3245万+4.06%10.790.52
08/254504554504500%3,60029億6010万+1.58%10.540.51
08/22449453447450+1.12%5,30029億6010万+1.58%10.540.51
08/21448450441445-0.22%16,40029億2721万+0.45%10.420.5
08/20440447438446+1.59%8,50029億3378万+0.68%10.440.5
08/19440440438439+0.69%4,40028億8774万-0.9%10.280.5
08/18440440436436-0.46%3,80028億6800万-1.58%10.210.49
08/15440440435438-0.45%3,20028億8116万-1.13%10.260.49
08/14436440435440+1.15%1,70028億9432万-0.9%10.30.5
08/13438443435435-0.68%11,00028億6143万-2.03%10.190.49
08/12447447438438-0.23%3,20028億8116万-1.57%10.260.49
08/11437450437439+0.92%4,80028億8774万-1.57%10.280.5
08/08441441435435-1.81%2,50028億6143万-2.9%10.190.49
08/07440444440443+0.68%2,80029億1405万-1.34%10.370.5
08/06445445438440-1.79%6,80028億9432万-2.22%10.30.5
08/05445449445448+0.9%1,60029億4694万-0.67%10.490.51
08/04443445443444+0.23%2,20029億2063万-1.77%10.40.5
08/01439443436443+0.23%7,40029億1405万-2.21%10.370.5
07/31441443440442+0.23%8,40029億747万-2.86%10.350.5
07/30444444440441-0.9%5,30029億89万-3.29%10.330.5
07/29446446443445-0.45%3,10029億2721万-2.63%10.420.5
07/28448448442447+0.68%3,80029億4036万-2.61%10.470.5
07/25443447443444-0.45%2,80029億2063万-3.48%10.40.5
07/24452452436446-1.33%24,90029億3378万-3.25%10.440.5
07/23447452443452+0.67%7,80029億7325万-2.38%10.580.51
07/22446452446449+1.35%2,60029億5352万-3.23%10.510.51
07/18441448441443-1.12%9,90029億1405万-4.73%10.370.5
07/174494584484480%4,50029億4694万-4.07%10.490.51
07/164474484464480%5,70029億4694万-4.27%10.490.51
07/15453455448448+0.67%2,20029億4694万-4.48%10.490.51
07/144434464434450%12,80029億2721万-5.32%10.420.5
07/11451452445445+0.45%27,90029億2721万-5.72%10.420.5
07/10443448442443-1.77%11,60029億1405万-6.34%10.370.5
07/09458462448451-0.88%16,30029億6667万-4.65%10.560.51
07/08472475450455-4.21%58,30029億9299万-4.01%10.650.51
07/07478478470475+1.06%5,20031億2455万+0.21%11.120.54
07/044674744674700%27,70030億9166万-0.84%11.010.53