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
11/281,3431,3471,3411,343-0.07%28,300125億2710万-0.59%7.540.72
11/271,3411,3481,3381,344+0.07%33,900125億3642万-0.44%7.550.72
11/261,3201,3521,3131,343-1.03%100,000125億2710万-0.44%7.540.72
11/251,3581,3621,3551,357-0.07%87,400126億5768万+0.67%7.620.73
11/211,3621,3621,3531,358-0.29%39,400126億6701万+0.97%7.630.73
11/201,3561,3671,3521,362+0.67%22,300127億432万+1.49%7.650.73
11/191,3721,3771,3501,353-1.38%68,800126億2037万+0.89%7.60.73
11/181,3671,3751,3671,372+0.29%31,000127億9760万+2.54%7.710.74
11/171,3721,3791,3661,3680%38,100127億6029万+2.32%7.680.73
11/141,3721,3751,3671,368-0.44%41,500127億6029万+2.4%7.680.73
11/131,3711,3781,3661,374+0.29%20,300128億1625万+2.92%7.720.74
11/121,3761,3831,3691,370-0.36%29,000127億7894万+2.62%7.70.74
11/111,3841,3851,3731,375-0.58%41,300128億2558万+2.92%7.720.74
11/101,3731,3831,3661,383+1.02%28,600129億20万+3.36%7.770.74
11/071,3671,3761,3621,369+0.15%23,500127億6962万+2.32%7.690.73
11/061,3671,3771,3611,3670%28,400127億5096万+1.94%7.680.73
11/051,3541,3701,3521,367-0.36%34,200127億5096万+1.64%7.680.73
11/041,3801,3801,3561,372+3%37,400127億9760万+1.7%7.710.74
10/311,3281,3361,3231,332+0.3%50,000124億2449万-1.55%7.480.71
10/301,3381,3381,3251,328+0.3%18,000123億8718万-2.21%7.460.71
10/291,3141,3331,3061,324+1.77%21,800123億4987万-2.79%7.440.71
10/281,3191,3201,3001,301-1.36%34,000121億3533万-4.76%7.310.7
10/271,3401,3421,3171,319+0.08%27,400123億323万-3.79%7.410.71
10/241,3171,3261,3141,318+0.46%12,100122億9390万-4.15%7.40.71
10/231,3301,3311,3091,312-0.91%13,000122億3794万-4.93%7.370.7
10/221,3061,3341,3061,324+1.77%17,000123億4987万-4.34%7.440.71
10/211,3401,3401,3011,301-1.06%21,700121億3533万-6.2%7.310.7
10/201,3101,3261,3061,315+2.26%13,900122億6592万-5.53%7.390.71
10/171,3001,3061,2861,286-1.08%18,100119億9542万-7.88%7.220.69
10/161,3031,3121,2991,300-1.66%13,400121億2601万-7.14%7.30.7
10/151,3301,3301,3011,322+2.64%15,400123億3121万-5.91%7.430.71
10/141,3371,3371,2831,288-3.66%32,700120億1407万-8.59%7.240.69
10/101,3301,3581,3301,337-0.67%17,000124億7113万-5.45%7.510.72
10/091,3601,3731,3461,346-0.66%23,000125億5508万-5.01%7.560.72
10/081,3601,3651,3301,355-1.24%37,400126億3903万-4.58%7.610.73
10/071,3751,3821,3711,372-1.08%24,300127億9760万-3.58%7.710.74
10/061,4081,4081,3801,387-1.91%40,000129億3751万-2.67%7.790.74
10/031,4051,4201,4041,414+0.57%9,800131億8936万-0.84%7.940.76
10/021,4351,4351,4051,406-2.43%28,600131億1474万-1.47%7.90.75
10/011,4651,4651,4401,441-0.48%15,900134億4121万+1.05%8.10.77
09/301,4711,4781,4331,448-2.69%32,800135億650万+1.61%8.130.78
09/291,4911,4971,4791,488+1.85%28,200138億7961万+4.57%8.360.8
09/261,4451,4621,4321,461+1.04%22,600136億2776万+2.96%8.210.78
09/251,4401,4461,4351,446+1.12%13,600134億8785万+2.19%8.120.78
09/241,4301,4351,4291,430+0.14%19,900133億3861万+1.2%8.030.77
09/221,4291,4351,4241,428-0.07%16,300133億1995万+1.2%8.020.77
09/191,4291,4321,4251,429+0.07%21,600133億2928万+1.49%8.030.77
09/181,4291,4291,4251,428+0.21%8,800133億1995万+1.64%8.020.77
09/171,4291,4301,4221,425+0.49%11,300132億9197万+1.64%8.010.76
09/161,4141,4231,4141,418+0.5%10,700132億2667万+1.29%7.970.76
09/121,4081,4201,4081,411-0.28%25,200131億6138万+0.93%7.930.76
09/111,4181,4181,4111,415+0.28%4,800131億9869万+1.36%7.950.76
09/101,4101,4141,4051,411+0.43%9,400131億6138万+1.07%7.930.76
09/091,4071,4171,4001,405-0.85%6,900131億541万+0.64%7.890.75
09/081,4211,4211,4101,417+0.64%6,800132億1735万+1.5%7.960.76
09/051,4171,4171,4051,408-0.64%3,700131億3340万+0.86%7.910.76
09/041,4221,4221,4151,417-0.35%5,400132億1735万+1.5%7.960.76
09/031,4151,4221,4151,422-0.07%5,100132億6398万+1.94%7.990.76
09/021,4291,4291,4101,423-0.42%9,400132億7331万+2.01%7.990.76
09/011,4301,4301,4211,429+0.35%5,200133億2928万+2.36%8.030.77
08/291,4201,4251,4151,424+0.42%9,000132億8264万+2.01%80.76
08/281,4161,4181,4061,418+0.21%13,400132億2667万+1.65%7.970.76
08/271,4071,4171,4071,415+0.71%7,200131億9869万+1.51%7.950.76
08/261,4201,4201,4001,405+0.36%9,700131億541万+0.86%7.890.75
08/251,3991,4001,3911,400+0.65%7,400130億5878万+0.65%7.860.75
08/221,3921,3981,3911,391+0.14%12,600129億7483万+0.14%7.810.75
08/211,3821,3901,3811,389+0.51%11,400129億5617万+0.22%7.80.75
08/201,3811,3891,3761,382+0.07%12,600128億9088万-0.22%7.760.74
08/191,3881,3881,3771,381+0.36%10,500128億8155万-0.14%7.760.74
08/181,3891,3891,3741,376+0.22%6,000128億3491万-0.43%7.730.74
08/151,3601,3731,3561,373+1.78%10,100128億693万-0.51%7.710.74
08/141,3501,3531,3361,349-0.07%15,500125億8306万-2.18%7.580.72
08/131,3521,3561,3461,350-1.32%17,400125億9239万-2.17%7.580.72
08/121,3741,3791,3681,368-0.44%9,100127億6029万-0.87%7.680.73
08/111,3901,3901,3631,374+1.03%8,900128億1625万-0.43%7.720.74
08/081,4041,4041,3491,360-3.13%22,300126億8567万-1.45%7.640.73
08/071,4101,4171,3941,404-0.43%8,100130億9609万+1.74%7.890.75
08/061,4201,4201,4021,410-0.7%5,000131億5205万+2.32%7.920.76
08/051,4191,4241,4191,420+0.07%8,400132億4533万+3.2%7.980.76
08/041,4241,4301,4101,419+0.92%13,400132億3600万+3.28%7.970.76
08/011,4111,4341,4001,406+0.64%19,400131億1474万+2.48%7.90.75
07/311,4121,4121,3781,397-1.41%9,800130億3079万+1.9%7.850.75
07/301,4401,4401,4011,417-1.6%21,400132億1735万+3.43%7.960.76
07/291,4391,4481,4311,440+0.7%13,600134億3188万+5.26%8.090.77
07/281,4201,4301,4151,430+1.42%18,600133億3861万+4.69%8.030.77
07/251,4001,4101,3991,410+1.22%16,500131億5205万+3.37%7.920.76
07/241,3981,4021,3901,393+0.36%14,300129億9348万+2.2%7.830.75
07/231,3691,3891,3671,388+2.36%32,700129億4684万+1.91%7.80.74
07/221,3391,3601,3391,356+1.27%10,500126億4836万-0.44%7.620.73
07/181,3301,3411,3301,339+0.6%12,300124億8979万-1.76%7.520.72
07/171,3301,3411,3291,331-1.11%14,900124億1516万-2.42%7.480.71
07/161,3501,3611,3461,346+0.37%10,100125億5508万-1.46%7.560.72
07/151,3201,3441,3201,341-0.15%11,000125億844万-1.97%7.530.72
07/141,3401,3481,3381,343+0.22%6,800125億2710万-1.9%7.540.72
07/111,3501,3501,3101,340-1.18%14,300124億9911万-2.19%7.530.72
07/101,3631,3651,3551,356+0.07%6,100126億4836万-1.09%7.620.73
07/091,3581,3651,3531,355-0.66%10,400126億3903万-1.24%7.610.73
07/081,3601,3711,3601,364+0.07%11,200127億2298万-0.66%7.660.73
07/071,3701,3701,3581,363-0.15%8,700127億1365万-0.8%7.660.73
07/041,3731,3731,3601,365-0.07%21,300127億3231万-0.66%7.670.73