株価チャート

2014/07/03～2014/11/28

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
11/28430430427427-0.47%7,50074億383万-0.7%4.690.41
11/27427430426429+0.7%5,30074億3851万0%4.710.42
11/26427427423426-0.93%92,60073億8649万-0.47%4.680.41
11/25434435430430-0.46%40,00074億5585万+0.47%4.720.42
11/21434438432432-0.46%7,70074億9053万+1.17%4.740.42
11/20434436431434+0.23%12,00075億2521万+1.64%4.770.42
11/19432435431433+0.7%5,10075億787万+1.41%4.760.42
11/184314314254300%8,80074億5585万+0.94%4.720.42
11/17429433427430+0.7%9,30074億5585万+0.94%4.720.42
11/14431436427427-0.47%15,50074億383万-0.23%4.690.41
11/134304344264290%18,00074億3851万-0.23%4.710.42
11/12444444424429-2.5%17,00074億3851万-0.46%4.710.42
11/11443445440440+1.15%8,80076億2924万+1.62%4.830.43
11/10447448435435-2.25%9,70075億4255万+0.23%4.780.42
11/07447449438445-0.45%6,60077億1594万+2.3%4.890.43
11/06437447431447+3.47%17,00077億5062万+2.52%4.910.43
11/05426436425432+0.93%13,10074億9053万-1.14%4.740.42
11/04425435425428+0.94%19,50074億2117万-2.51%4.70.42
10/31423424419424+0.24%7,50073億5182万-3.64%4.660.41
10/304224244184230%10,40073億3448万-4.3%4.650.41
10/29425438420423+1.2%19,70073億3448万-4.73%4.650.41
10/28417427411418-1.65%3,60072億4778万-6.28%4.590.41
10/27425425417425+0.24%4,70073億6916万-5.13%4.670.41
10/24424424422424+0.47%4,90073億5182万-5.78%4.660.41
10/23417422415422+1.2%2,90073億1714万-6.64%4.640.41
10/22414418413417+2.71%3,20072億3044万-8.35%4.580.41
10/21420421406406-2.64%15,80070億3971万-11.16%4.460.39
10/20417426410417+0.24%11,30072億3044万-9.35%4.580.41
10/17416421415416-0.95%29,50072億1310万-10.15%4.570.4
10/16425430419420-1.18%24,00072億8246万-9.68%4.610.41
10/15422427422425-0.7%7,30073億6916万-9.19%4.670.41
10/144224284164280%27,40074億2117万-8.94%4.70.42
10/10445451421428-7.96%92,20074億2117万-9.32%4.70.42
10/09475475465465-2.52%13,10080億6272万-1.9%5.110.45
10/08470480459477+1.49%15,30082億7079万+0.42%5.240.46
10/07477477470470-0.42%4,40081億4942万-1.26%5.160.46
10/06475475468472+0.21%11,20081億8410万-0.84%5.180.46
10/03464474464471+1.73%3,90081億6676万-1.05%5.170.46
10/02472472462463-1.49%12,70080億2804万-2.94%5.090.45
10/01470474466470+0.86%7,10081億4942万-1.47%5.160.46
09/30469469466466-0.43%5,90080億8006万-2.51%5.120.45
09/29471486468468-0.43%12,80081億1474万-2.09%5.140.45
09/26477479466470-0.42%10,10081億4942万-1.67%5.160.46
09/25471472469472+0.43%3,50081億8410万-1.46%5.180.46
09/244694704654700%18,20081億4942万-1.88%5.160.46
09/224744744694700%5,30081億4942万-2.08%5.160.46
09/19473476469470-0.63%8,30081億4942万-2.08%5.160.46
09/18481481471473-1.46%7,80082億144万-1.46%5.20.46
09/174734804734800%5,30083億2281万0%5.270.47
09/164834834704800%11,70083億2281万0%5.270.47
09/124844844794800%4,50083億2281万0%5.270.47
09/114824834794800%24,60083億2281万+0.21%5.270.47
09/10480483477480-0.21%9,90083億2281万0%5.270.47
09/09480484476481+0.21%6,20083億4015万+0.21%5.280.47
09/08480481480480+0.21%1,70083億2281万0%5.270.47
09/05482486479479-1.44%14,30083億547万-0.21%5.260.47
09/04486488483486+0.41%4,80084億2685万+1.25%5.340.47
09/03487488480484-0.62%13,60083億9217万+1.04%5.320.47
09/02489498486487+0.21%36,80084億4419万+1.67%5.350.47
09/01485490481486+0.83%17,70084億2685万+1.46%5.340.47
08/29481483480482+0.21%11,50083億5749万+0.84%5.290.47
08/28480482480481-0.41%10,00083億4015万+0.63%5.280.47
08/27480483479483+1.05%15,60083億7483万+1.05%5.310.47
08/26478480476478+0.21%4,40082億8813万0%5.250.46
08/25480480476477+0.42%7,60082億7079万-0.21%5.240.46
08/224754784754750%1,90082億3612万-0.42%5.220.46
08/21475482474475-1.45%13,50082億3612万-0.42%5.220.46
08/204804824764820%12,30083億5749万+0.84%5.290.47
08/19481482481482+0.21%2,80083億5749万+0.84%5.290.47
08/18481481477481-0.21%6,60083億4015万+0.42%5.280.47
08/15473482473482+1.47%6,20083億5749万+0.42%5.290.47
08/14476476474475-0.21%9,10082億3612万-1.45%5.220.46
08/12481481471476+0.63%4,50082億5345万-1.45%5.230.46
08/11480481469473+0.85%9,70082億144万-2.27%5.20.46
08/08475475469469-0.42%11,40081億3208万-3.3%5.150.46
08/07480480468471-2.69%15,40081億6676万-2.89%5.170.46
08/064784844754840%10,20083億9217万-0.21%5.320.47
08/05487487480484+1.04%8,70083億9217万-0.21%5.320.47
08/04480481479479-0.21%2,60083億547万-1.03%5.260.47
08/01480480471480+0.42%10,20083億2281万-0.83%5.270.47
07/314784834754780%21,60082億8813万-1.04%5.250.46
07/304804904784780%32,50082億8813万-1.04%5.250.46
07/29476479470478-0.21%18,70082億8813万-1.04%5.250.46
07/28482482472479+1.05%16,10083億547万-0.62%5.260.47
07/25479479474474-0.21%10,10082億1878万-1.66%5.210.46
07/24477477474475+0.21%12,30082億3612万-1.45%5.220.46
07/23480480471474-1.46%27,80082億1878万-1.46%5.210.46
07/22474481468481+1.05%19,60083億4015万+0.21%5.280.47
07/18472479469476+0.85%18,70082億5345万-0.42%5.230.46
07/17475477466472-1.46%43,90081億8410万-1.05%5.180.46
07/16491491470479-1.24%92,60083億547万+0.84%5.260.47
07/15488494482485-2.02%65,30084億951万+2.54%5.330.47
07/14505505490495-2.37%88,20085億8290万+5.1%5.440.48
07/11500509482507+0.6%75,20087億9097万+8.1%5.570.49
07/10508510500504-1.56%25,10087億3895万+8.15%5.540.49
07/09510513499512-0.39%34,20088億7767万+10.58%5.620.5
07/08496520496514+4.26%94,10089億1234万+11.98%5.650.5
07/07490495489493+0.2%29,60085億4822万+8.35%5.420.48
07/04487492480492+1.86%39,40085億3088万+8.85%5.40.48
07/03476486475483+0.63%36,90083億7483万+7.57%5.310.47