株価チャート

2014/06/26～2014/11/19

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
11/19406406398403-0.49%7,50062億8680万+2.54%21.780.5
11/18405407397405+0.75%17,60063億1800万+3.32%21.890.5
11/17403405395402-0.74%13,90062億7120万+3.08%21.730.5
11/14407407395405+2.02%14,70063億1800万+3.85%21.890.5
11/133933983933970%11,50061億9320万+2.06%21.460.49
11/12407407387397-1.73%23,60061億9320万+2.32%21.460.49
11/11402407400404+0.75%27,10063億240万+4.12%21.840.5
11/10392402392401+0.75%7,00062億5560万+3.62%21.670.5
11/07401402394398+0.76%12,70062億880万+3.11%21.510.49
11/06401401393395-0.75%19,90061億6200万+2.33%21.350.49
11/05402403390398-0.5%34,50062億880万+3.11%21.510.49
11/04401407390400+0.76%42,80062億4000万+3.63%21.620.5
10/31397398393397+1.79%20,30061億9320万+3.12%21.460.49
10/30396400390390-1.52%30,50060億8400万+1.04%21.080.48
10/29392396385396+1.8%22,60061億7760万+2.59%21.40.49
10/28393394388389-0.77%7,20060億6840万+0.78%21.020.48
10/27394395390392+0.77%8,70061億1520万+1.55%21.190.49
10/24393397386389+0.52%23,20060億6840万+0.78%21.020.48
10/23387389382387-0.26%7,60060億3720万+0.26%20.920.48
10/22380388377388+1.84%23,10060億5280万+0.52%20.970.48
10/21395395378381-1.55%13,50059億4360万-1.55%20.590.47
10/20375389369387+2.93%41,60060億3720万0%20.920.48
10/17381383372376-2.08%14,70058億6560万-3.09%20.320.47
10/16382387378384+4.92%98,50059億9040万-1.29%20.750.48
10/15375375364366-0.27%8,40057億960万-6.15%19.780.45
10/14365373364367-2.39%16,40057億2520万-6.14%19.840.46
10/10375379372376-1.31%12,50058億6560万-4.08%20.320.47
10/09385385380381+0.26%12,60059億4360万-3.05%20.590.47
10/08380383376380-1.55%13,80059億2800万-3.55%20.540.47
10/07389395383386-0.77%20,60060億2160万-2.03%20.860.48
10/06381391381389+2.37%18,30060億6840万-1.27%21.020.48
10/033803853793800%5,10059億2800万-3.55%20.540.47
10/02384385380380-2.56%24,90059億2800万-3.55%20.540.47
10/01395395387390-0.51%12,20060億8400万-1.27%21.080.48
09/30397397391392-1.26%6,00061億1520万-0.51%21.190.49
09/293994003953970%4,60061億9320万+0.76%21.460.49
09/26400401397397-1.73%7,40061億9320万+1.02%21.460.49
09/25401404396404+2.02%13,00063億240万+3.06%21.840.5
09/24400400391396+0.25%5,40061億7760万+1.28%21.40.49
09/22403403395395+0.77%7,90061億6200万+1.28%21.350.49
09/19390393385392+1.29%16,70061億1520万+0.77%21.190.49
09/18389395382387-0.51%27,80060億3720万-0.26%20.920.48
09/17399399389389-1.52%8,20060億6840万+0.52%21.020.48
09/16404404392395-0.75%12,20061億6200万+2.07%21.350.49
09/12404405398398-1%21,10062億880万+3.11%21.510.49
09/11409409401402-0.25%9,70062億7120万+4.69%21.730.5
09/10400414400403+0.25%42,10062億8680万+5.22%21.780.5
09/09400410398402+0.5%18,80062億7120万+5.24%21.730.5
09/08401401396400+0.76%12,00062億4000万+4.99%21.620.5
09/05402402395397-0.75%7,40061億9320万+4.2%21.460.49
09/04406406393400+0.5%29,90062億4000万+5.26%21.620.5
09/03398418392398+1.53%101,20062億880万+5.01%21.510.49
09/02390393388392+1.55%37,40061億1520万+3.7%21.190.49
09/01385389383386+0.26%8,20060億2160万+2.12%20.860.48
08/29387387382385-0.52%12,10060億600万+1.85%20.810.48
08/28394394385387-1.28%8,10060億3720万+2.38%20.920.48
08/27387394387392+0.77%9,00061億1520万+3.98%21.190.49
08/26388396387389+1.04%33,60060億6840万+3.18%21.020.48
08/25384385380385+1.85%13,60060億600万+2.39%20.810.48
08/22378378377378+0.53%8,70058億9680万+0.53%20.430.47
08/21376376373376+0.53%4,80058億6560万0%20.320.47
08/203743753713740%6,10058億3440万-0.53%20.210.46
08/19375375372374+0.27%5,70058億3440万-0.53%20.210.46
08/18372373372373+0.27%5,10058億1880万-1.06%20.160.46
08/15370372370372+0.54%3,90058億320万-1.33%20.110.46
08/14368370366370+0.54%5,30057億7200万-1.86%200.46
08/13369370368368-0.54%6,20057億4080万-2.65%19.890.46
08/12370372370370+0.27%6,20057億7200万-2.37%200.46
08/11372374365369+0.27%25,70057億5640万-2.89%19.940.46
08/08372376360368-1.6%27,10057億4080万-3.41%19.890.46
08/07374375372374-0.53%6,30058億3440万-1.84%20.210.46
08/06377378374376-0.79%8,50058億6560万-1.57%20.320.47
08/05383384379379-0.52%11,80059億1240万-0.79%20.480.47
08/04379383378381+0.53%11,70059億4360万-0.26%20.590.47
08/01378383378379-0.79%19,30059億1240万-0.79%20.480.47
07/31383384382382-0.26%7,30059億5920万0%20.650.47
07/30380383379383+0.52%5,90059億7480万+0.26%20.70.48
07/29379385379381+0.26%8,50059億4360万-0.26%20.590.47
07/28378381376380+0.53%8,40059億2800万-0.78%20.540.47
07/253783793763780%10,30058億9680万-1.31%20.430.47
07/24380380374378-0.26%16,90058億9680万-1.56%20.430.47
07/23380380379379-0.26%6,50059億1240万-1.3%20.480.47
07/22383383379380+0.53%3,00059億2800万-1.04%20.540.47
07/18383383377378+0.27%11,60058億9680万-1.31%20.430.47
07/17383383376377-0.26%11,10058億8120万-1.57%20.380.47
07/16384384376378-0.79%7,70058億9680万-1.31%20.430.47
07/15385385381381+0.53%3,00059億4360万-0.26%20.590.47
07/14385385377379-0.26%9,70059億1240万-0.79%20.480.47
07/11378381376380-0.52%14,40059億2800万-0.26%20.540.47
07/10393393379382-1.8%24,30059億5920万+0.26%20.650.47
07/09390392385389-0.77%6,20060億6840万+2.37%21.020.48
07/08393394390392-0.25%17,30061億1520万+3.43%21.190.49
07/07388393387393+1.55%12,70061億3080万+3.97%21.240.49
07/04385390384387+1.31%31,70060億3720万+2.65%20.920.48
07/03384384379382-0.52%21,90059億5920万+1.6%20.650.47
07/02381386381384+0.52%13,50059億9040万+2.4%20.750.48
07/01380385379382+0.26%6,50059億5920万+2.14%20.650.47
06/303823823793810%4,50059億4360万+2.14%20.590.47
06/27383387381381-0.78%6,20059億4360万+2.42%20.590.47
06/26390394383384-0.52%9,70059億9040万+3.5%20.750.48