株価チャート

2014/06/20～2014/11/13

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
201710/1, 株式併合 2→1
2014
11/13584584580584+0.34%12,000144億4434万+0.52%102.430.45
11/125845865805820%33,500143億9487万+0.17%102.080.45
11/11578588578582+0.69%35,000143億9487万0%102.080.45
11/10578580576578-0.69%27,500142億9594万-0.69%101.380.45
11/07586588580582-1.02%36,500143億9487万0%102.080.45
11/06596596588588-1.01%33,000145億4327万+0.86%103.130.46
11/05586594586594+0.68%19,500146億9167万+1.89%104.180.46
11/04600600590590-0.34%31,000145億9274万+1.2%103.480.46
10/31590592578592+1.02%38,500146億4221万+1.54%103.830.46
10/30574588574586+1.38%27,000144億9381万+0.34%102.780.45
10/29574580572578+0.7%15,000142億9594万-1.03%101.380.45
10/28570574570574-0.35%15,000141億9700万-1.88%100.670.45
10/27578578570576+0.35%15,000142億4647万-1.71%101.020.45
10/24572578572574+0.7%11,500141億9700万-2.21%100.670.45
10/23568574568570-0.7%12,500140億9807万-3.06%99.970.44
10/225725785665740%50,500141億9700万-2.55%100.670.45
10/21582582572574-1.03%13,500141億9700万-2.71%100.670.45
10/20582582562580+2.11%29,500143億4541万-1.86%101.730.45
10/17602602568568-4.7%74,000140億4860万-3.89%99.620.44
10/16576618572596+3.47%139,000147億4114万+0.51%104.530.46
10/15572576572576+0.7%15,000142億4647万-2.87%101.020.45
10/14576578570572-1.04%33,500141億4754万-3.54%100.320.44
10/10580582574578-1.03%29,000142億9594万-2.69%101.380.45
10/09590592582584-0.34%39,000144億4434万-1.85%102.430.45
10/08584588584586-1.01%12,500144億9381万-1.51%102.780.45
10/07596596590592-0.67%22,500146億4221万-0.5%103.830.46
10/06596598596596+0.68%18,500147億4114万+0.17%104.530.46
10/03584594584592+1.02%23,500146億4221万-0.5%103.830.46
10/02596596584586-1.68%28,000144億9381万-1.51%102.780.45
10/01594598592596+0.34%20,500147億4114万+0.34%104.530.46
09/30598598592594-0.67%17,500146億9167万0%104.180.46
09/29600600594598+0.67%20,000147億9061万+0.84%104.890.46
09/26594598594594-1.33%17,000146億9167万+0.17%104.180.46
09/25600602596602+0.33%36,500148億8954万+1.69%105.590.47
09/24596600596600-0.33%19,500148億4007万+1.52%105.240.47
09/226026025986020%15,500148億8954万+2.03%105.590.47
09/19598602596602+1.01%36,000148億8954万+2.03%105.590.47
09/185965985965960%12,000147億4114万+1.19%104.540.46
09/17594596592596+0.34%24,500147億4114万+1.36%104.540.46
09/16594596594594+0.34%8,000146億9167万+1.19%104.180.46
09/12594598592592-1%45,500146億4221万+0.85%103.830.46
09/11596600594598+0.34%21,500147億9061万+2.05%104.890.46
09/10596598594596-0.67%33,500147億4114万+1.71%104.540.46
09/09598604598600+0.67%26,000148億4007万+2.56%105.240.47
09/08596600596596+0.34%17,500147億4114万+1.88%104.540.46
09/055945965945940%20,500146億9167万+1.54%104.180.46
09/045945965945940%15,000146億9167万+1.54%104.180.46
09/03596598592594+0.34%43,500146億9167万+1.54%104.180.46
09/02588596588592+0.68%22,500146億4221万+1.2%103.830.46
09/01594594586588-0.34%14,000145億4327万+0.51%103.130.46
08/295905945865900%10,000145億9274万+0.68%103.480.46
08/28582592582590+1.37%23,000145億9274万+0.68%103.480.46
08/27580582578582+0.34%34,500143億9487万-0.51%102.080.45
08/26582584580580-0.34%8,000143億4541万-1.02%101.730.45
08/25580584578582+0.34%11,500143億9487万-0.68%102.080.45
08/225825825805800%20,500143億4541万-1.19%101.730.45
08/215785825785800%18,500143億4541万-1.19%101.730.45
08/20584584578580-0.34%22,500143億4541万-1.36%101.730.45
08/19582586582582+0.69%16,500143億9487万-1.02%102.080.45
08/18586586578578-1.03%32,500142億9594万-1.7%101.380.45
08/155845845825840%8,500144億4434万-0.85%102.430.45
08/14584584582584+0.69%5,500144億4434万-1.02%102.430.45
08/13580582580580+0.69%9,000143億4541万-1.69%101.730.45
08/12578578574576+0.35%16,000142億4647万-2.54%101.030.45
08/115905905725740%27,500141億9700万-3.04%100.680.45
08/08582584574574-2.38%24,000141億9700万-3.2%100.680.45
08/07590592582588-0.68%36,000145億4327万-0.84%103.130.46
08/06594596592592-0.67%16,000146億4221万-0.34%103.830.46
08/05598598594596-0.33%21,000147億4114万+0.34%104.540.46
08/04594598592598+0.67%27,000147億9061万+0.67%104.890.46
08/01592596590594+0.34%17,000146億9167万0%104.180.46
07/31598598592592-0.34%18,500146億4221万-0.34%103.830.46
07/30598598594594-0.34%11,500146億9167万0%104.180.46
07/29592598592596+0.68%19,000147億4114万+0.34%104.540.46
07/28590594590592+0.34%11,500146億4221万-0.34%103.830.46
07/25588596588590+0.34%13,500145億9274万-0.67%103.480.46
07/24592592588588-0.68%10,500145億4327万-1.01%103.130.46
07/23592594590592-0.34%8,000146億4221万-0.5%103.830.46
07/22596596590594+1.37%18,000146億9167万0%104.180.46
07/18588588582586-0.68%29,000144億9381万-1.35%102.780.45
07/17596598590590-0.67%21,500145億9274万-0.67%103.480.46
07/16596600594594-0.34%16,000146億9167万+0.17%104.180.46
07/15596600592596+1.02%11,500147億4114万+0.51%104.540.46
07/145905985905900%41,500145億9274万-0.34%103.480.46
07/11594594590590-1.34%15,500145億9274万-0.34%103.480.46
07/10604604594598-0.33%19,500147億9061万+1.18%104.890.46
07/09594604594600+0.33%27,000148億4007万+1.52%105.240.47
07/085946005945980%19,500147億9061万+1.36%104.890.46
07/07596598596598+0.67%13,500147億9061万+1.53%104.890.46
07/045965985945940%12,500146億9167万+1.02%104.180.46
07/035965965885940%22,500146億9167万+1.19%104.180.46
07/02604604594594-0.67%10,500146億9167万+1.37%104.180.46
07/01600600598598-0.33%8,000147億9061万+2.22%104.890.46
06/30588602588600+2.04%16,500148億4007万+2.74%105.240.47
06/27596596588588-1.01%14,000145億4327万+0.86%103.140.46
06/265945945945940%4,000146億9167万+2.06%104.190.46
06/25592600592594-0.34%15,000146億9167万+2.24%104.190.46
06/24594596594596-0.33%11,500147億4114万+2.94%104.540.46
06/23596598594598+0.34%6,000147億9061万+3.46%104.890.46
06/20600600594596-0.33%26,500147億4114万+3.29%104.540.46