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
11/28718724715720+0.28%152,700230億3676万+0.98%-0.52
11/27716720712718+0.84%155,100229億7277万+0.98%-0.52
11/26723723696712-4.43%361,500227億8079万+0.56%-0.51
11/25734745732745+2.05%244,600238億3664万+5.37%-0.54
11/21734735724730-0.14%122,900233億5671万+3.69%-0.53
11/20725734720731+1.53%128,300233億8871万+4.28%-0.53
11/19721724719720+0.28%77,800230億3676万+3.15%-0.52
11/18711723710718+1.41%99,500229億7277万+3.16%-0.52
11/17726727706708-2.48%129,700226億5281万+1.87%-0.51
11/14729731725726-0.14%81,400232億2873万+4.61%-0.52
11/13728730724727-0.27%86,900232億6072万+4.76%-0.53
11/12735739727729-0.27%172,400233億2472万+5.19%-0.53
11/11725731721731+0.83%167,400233億8871万+5.64%-0.53
11/10720725719725+0.97%112,700231億9673万+4.92%-0.52
11/07721722710718+0.14%78,600229億7277万+4.21%-0.52
11/06723725707717-0.28%115,900229億4077万+4.37%-0.52
11/05709721709719+0.84%143,800230億476万+4.81%-0.52
11/04720725701713+0.14%309,100228億1279万+4.09%-0.52
10/31702713700712+2.74%227,300227億8079万+4.09%-0.51
10/30703707693693-1.14%130,000221億7288万+1.61%-0.5
10/29693702689701+2.04%100,400224億2884万+3.09%-0.51
10/28676692675687+1.63%97,700219億8090万+1.33%-0.5
10/27675681671676+0.3%60,200216億2895万0%-0.49
10/24678684669674+0.6%84,600215億6496万-0.15%-0.49
10/23673677669670-0.45%65,200214億3698万-0.45%-0.48
10/22665675665673+2.59%162,800215億3297万+0.15%-0.49
10/21680685656656-3.81%297,500209億8904万-2.24%-0.47
10/20666682666682+3.96%167,600218億2093万+1.79%-0.49
10/176546616516560%173,300209億8904万-1.8%-0.47
10/16661663655656-1.35%211,000209億8904万-1.65%-0.47
10/15679685664665-2.06%300,200212億7700万-0.15%-0.48
10/14673685672679-0.15%275,500217億2494万+2.11%-0.49
10/10677689676680-2.44%228,900217億5694万+2.56%-0.49
10/09710710695697-1.69%208,000223億86万+5.45%-0.5
10/086997126997090%420,700226億8481万+7.75%-0.51
10/07713717708709-0.56%394,400226億8481万+8.41%-0.51
10/06700717700713+2.44%317,000228億1279万+9.69%-0.52
10/03669698669696+4.04%218,000222億6886万+7.74%-0.5
10/02670682667669-2.34%243,300214億499万+4.21%-0.48
10/01689693684685-0.87%195,500219億1691万+7.2%-0.5
09/30690695677691-0.14%272,300221億889万+8.65%-0.5
09/29686694682692+1.62%383,300221億4088万+9.32%-0.5
09/26664682663681+1.64%315,000217億8893万+8.27%-0.49
09/25660670656670+5.35%503,100214億3698万+7.03%-0.48
09/24641643634636-0.93%57,900203億4913万+2.09%-0.46
09/22650655638642-1.38%93,300205億4111万+3.22%-0.46
09/19641651640651+2.04%98,200208億2907万+5%-0.47
09/18635640634638+0.79%49,100204億1313万+3.4%-0.46
09/17641644632633-1.09%47,800202億5315万+2.93%-0.46
09/16642645635640-0.16%76,300204億7712万+4.4%-0.46
09/12640647640641+0.16%108,300205億911万+4.91%-0.46
09/11635641632640+0.79%83,700204億7712万+5.09%-0.46
09/10635636622635-0.31%39,800203億1714万+4.61%-0.46
09/09638638620637+0.63%62,100203億8113万+5.29%-0.46
09/08639639632633-0.16%46,300202億5315万+4.98%-0.46
09/05631636626634+0.48%60,900202億8514万+5.32%-0.46
09/04637637623631-0.47%78,600201億8916万+4.99%-0.46
09/03637637627634+2.76%214,600202億8514万+5.67%-0.46
09/02611617610617+1.15%41,100197億4122万+3.01%-0.45
09/01607614607610+0.49%57,200195億1725万+1.84%-0.44
08/29604609601607+0.33%35,100194億2126万+1.34%-0.46
08/28603606599605+0.5%61,700193億5727万+1%-0.46
08/276016056016020%22,500192億6129万+0.5%-0.46
08/26604604597602+0.17%21,800192億6129万+0.67%-0.46
08/256066065996010%30,000192億2929万+0.5%-0.46
08/22603606599601-0.5%46,200192億2929万+0.5%-0.46
08/21600604597604+0.83%32,400193億2528万+1.17%-0.46
08/20605605593599-0.17%25,600191億6530万+0.34%-0.46
08/19605606597600-0.17%20,400191億9730万+0.5%-0.46
08/18597602597601+1.01%17,300192億2929万+0.67%-0.46
08/15593596592595+0.51%25,800190億3732万-0.17%-0.45
08/14588592588592+1.2%27,500189億4133万-0.67%-0.45
08/13587587582585+0.34%21,500187億1736万-2.01%-0.45
08/12592593582583-0.51%30,600186億5337万-2.51%-0.44
08/11590590585586+0.69%26,500187億4936万-2.17%-0.45
08/08592592581582-1.69%52,200186億2138万-3.16%-0.44
08/07590595589592+0.34%39,300189億4133万-1.66%-0.45
08/06593595589590-1.01%59,700188億7734万-2.16%-0.45
08/05601605595596-0.5%35,800190億6931万-1.16%-0.45
08/04599607597599-0.5%37,200191億6530万-0.5%-0.46
08/01607607600602-1.47%45,800192億6129万+0.17%-0.46
07/31616617610611-0.65%41,700195億4925万+1.66%-0.47
07/30610615609615+1.32%49,500196億7723万+2.67%-0.47
07/29606608604607-0.33%34,100194億2126万+1.51%-0.46
07/286116116046090%46,500194億8526万+1.84%-0.46
07/25602609599609+1.33%47,600194億8526万+2.01%-0.46
07/24595602594601+1.18%36,000192億2929万+0.84%-0.46
07/23602602593594-1%41,200190億532万-0.17%-0.45
07/22591602591600+1.69%38,200191億9730万+0.84%-0.46
07/18591593586590-0.67%59,200188億7734万-0.67%-0.45
07/17598607594594-1.49%120,300190億532万+0.17%-0.45
07/16616618597603+1.69%208,100192億9328万+1.86%-0.46
07/15584597584593-0.17%75,000189億7333万+0.34%-0.45
07/14585600585594+1.02%58,800190億532万+0.51%-0.45
07/11587590580588-0.84%75,900188億1335万-0.34%-0.45
07/10610610591593-2.31%64,800189億7333万+0.51%-0.45
07/09615615601607-1.46%63,600194億2126万+3.06%-0.46
07/086106196076160%43,100197億922万+4.76%-0.47
07/07623624611616-1.12%56,800197億922万+5.12%-0.47
07/04625627613623+0.65%116,500199億3319万+6.5%-0.48