株価チャート

2014/06/24～2014/11/17

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
11/172,6102,6442,5672,567-1.04%6,800515億4659万+0.55%43.380.65
11/142,6592,6602,5692,594-2.7%12,300520億8876万+1.73%43.830.66
11/132,6422,6882,6422,666-0.34%3,100535億3455万+4.63%45.050.68
11/122,6122,6912,5842,675+4.41%13,400537億1528万+5.11%45.20.68
11/112,5402,5672,5252,562+1.47%4,700514億4618万+0.67%43.290.65
11/102,5752,5752,5062,525-2.7%5,600507億321万-0.82%42.670.64
11/072,6112,6302,5872,595-0.61%7,300521億884万+1.92%43.850.66
11/062,6802,7072,6042,611-2.79%7,300524億3013万+2.47%44.120.66
11/052,6372,7402,5932,686+1.28%17,900539億3616万+5.33%45.390.68
11/042,7452,7492,6342,652-3.39%20,400532億5343万+4.08%44.810.67
10/312,6052,7632,5502,745+6.77%28,800551億2091万+7.77%46.380.7
10/302,5542,5952,5512,571-0.12%14,800516億2691万+1.14%43.440.65
10/292,5242,5752,5202,574+3.42%12,800516億8715万+1.22%43.490.65
10/282,5162,5162,4892,489-1.07%2,500499億8031万-2.12%42.060.63
10/272,5402,5462,4772,516+0.48%3,400505億2248万-1.29%42.510.64
10/242,5362,5362,4922,504-1.07%8,500502億8152万-1.88%42.310.63
10/232,5002,5422,4702,531-0.32%9,500508億2369万-0.9%42.770.64
10/222,5282,5442,4542,539+1.68%7,200509億8433万-0.67%42.90.64
10/212,4902,5312,4482,497+1.01%12,100501億4095万-2.42%42.190.63
10/202,4402,4892,4402,472+1.31%3,100496億3894万-3.55%41.770.63
10/172,4882,4882,3782,440-0.49%14,700489億9637万-5.02%41.230.62
10/162,4302,4902,4032,452-1.68%11,600492億3733万-4.78%41.430.62
10/152,4332,4942,4332,494+2.51%8,100500億8071万-3.37%42.140.63
10/142,4172,4732,3822,433+0.21%12,600488億5580万-5.88%41.110.62
10/102,4412,4792,4202,428-2.53%9,400487億5540万-6.25%41.030.61
10/092,5802,5802,4912,491-2.47%7,200500億2047万-4.16%42.090.63
10/082,5702,5772,5442,554-1.35%5,900512億8554万-1.84%43.160.65
10/072,6832,6892,5822,589-3.5%10,900519億8836万-0.46%43.750.66
10/062,6672,6982,6352,683+4.36%5,300538億7592万+3.27%45.340.68
10/032,5412,6032,5412,571+1.22%8,400516億2691万-0.85%43.440.65
10/022,6262,6262,5402,540-3.27%7,900510億441万-2.04%42.920.64
10/012,6722,6972,6262,626-1.72%3,500527億3134万+1.27%44.370.67
09/302,7002,7472,6222,672+1.52%15,000536億5504万+3.13%45.150.68
09/292,6432,6432,6282,632+0.42%6,100528億5182万+1.7%44.470.67
09/262,6402,6402,5912,621-0.76%3,500526億3093万+1.28%44.290.66
09/252,6202,6412,5612,641+1.97%13,300530億3254万+2.05%44.630.67
09/242,5762,6082,5652,590+0.54%2,000520億844万+0.12%43.760.66
09/222,6152,6382,5612,576-2.46%4,700517億2731万-0.46%43.530.65
09/192,5852,6482,5402,641+2.13%9,300530億3254万+1.97%44.630.67
09/182,5312,5902,5252,586+1.49%9,000519億2812万-0.12%43.70.65
09/172,5922,5922,5452,548-1.7%2,200511億6506万-1.58%43.060.65
09/162,6002,6302,5432,592-0.42%3,200520億4860万+0.12%43.80.66
09/122,6392,6442,5752,603-0.34%24,600522億6948万+0.74%43.980.66
09/112,6132,6202,5742,612-0.04%2,700524億5021万+1.28%44.140.66
09/102,5542,6152,5502,613+1.44%6,100524億7029万+1.55%44.150.66
09/092,6122,6122,5762,576-1.53%900517億2731万+0.43%43.530.65
09/082,6442,6462,5782,616+0.62%4,700525億3053万+2.11%44.20.66
09/052,5632,6142,5632,600+1.52%1,400522億924万+1.64%43.930.66
09/042,6212,6212,5572,561-3.03%1,500514億2610万+0.2%43.270.65
09/032,6052,6472,5562,641+2.88%4,600530億3254万+3.2%44.630.67
09/022,5112,5722,5102,567+1.95%3,400515億4659万+0.31%43.380.65
09/012,5082,5202,5082,518-0.43%1,200505億6264万-1.64%42.550.64
08/292,5492,5492,5132,529-0.82%2,500507億8353万-1.33%42.730.64
08/282,5612,5692,5112,550-0.55%4,300512億522万-0.55%43.090.65
08/272,5552,5972,5552,564+0.47%1,800514億8635万0%43.330.65
08/262,5502,5852,5502,552-1.2%1,000512億4538万-0.47%43.120.65
08/252,5902,5972,5462,583-0.58%3,300518億6787万+0.82%43.650.65
08/222,6202,6202,5692,598-0.95%3,400521億6908万+1.48%43.90.66
08/212,6002,6252,6002,623+0.19%5,300526億7109万+2.54%44.320.66
08/202,5782,6212,5782,618-0.27%1,900525億7069万+2.51%44.240.66
08/192,6232,6272,5842,625+0.57%2,300527億1126万+2.86%44.360.66
08/182,6152,6282,5782,610-0.19%1,600524億1005万+2.39%44.10.66
08/152,6452,6452,6132,615-0.42%2,900525億1045万+2.59%44.190.66
08/142,5872,6402,5872,626+1.47%7,100527億3134万+3.06%44.370.67
08/132,5312,5992,5312,588+1.73%10,200519億6828万+1.61%43.730.66
08/122,4772,5482,4762,544+2.7%2,500510億8474万-0.16%42.990.64
08/112,4312,4812,4112,477-0.16%4,300497億3934万-2.86%41.860.63
08/082,4402,4982,4402,481+1.64%6,900498億1967万-2.78%41.920.63
08/072,4202,5262,4172,441+0.99%6,300490億1645万-4.46%41.250.62
08/062,5512,5512,4162,417-3.4%5,800485億3452万-5.51%40.840.61
08/052,4992,5622,4992,502-0.48%4,300502億4136万-2.3%42.280.63
08/042,5402,5492,5002,514-1.37%2,500504億8232万-1.8%42.480.64
08/012,6002,6172,5482,549-3.52%4,200511億8514万-0.43%43.070.65
07/312,6482,6502,6062,642+0.08%3,300530億5262万+3.28%44.640.67
07/302,6032,6412,6032,640+1.5%5,000530億1246万+3.45%44.610.67
07/292,5782,6202,5782,601+0.89%6,400522億2932万+2.16%43.950.66
07/282,5802,5842,5782,578+0.23%1,600517億6747万+1.5%43.560.65
07/252,5852,5852,5372,572+1.18%2,500516億4699万+1.42%43.460.65
07/242,5432,5882,5092,542-0.59%3,600510億4458万+0.39%42.950.64
07/232,4952,5642,4772,557+1.63%5,200513億4578万+1.11%43.210.65
07/222,5082,5242,5002,516-0.24%3,500505億2248万-0.28%42.510.64
07/182,5412,6002,5222,522-0.75%2,900506億4297万+0.12%42.620.64
07/172,5542,5602,5392,541+0.16%1,900510億2449万+1.03%42.940.64
07/162,5542,5602,5372,537-0.9%4,200509億4417万+1.04%42.870.64
07/152,5702,5932,5512,560-0.19%3,100514億602万+2.11%43.260.65
07/142,5702,5952,5652,565-0.89%1,300515億643万+2.56%43.340.65
07/112,6002,6072,5862,588-0.73%3,500519億6828万+3.85%43.730.66
07/102,6022,6402,6022,607+0.19%2,700523億4981万+4.95%44.050.66
07/092,5962,6062,5962,602-0.15%1,800522億4940万+5.09%43.970.66
07/082,6002,6362,5722,606+0.97%4,500523億2973万+5.68%44.040.66
07/072,5502,5942,5502,581+1.45%2,200518億2771万+5.09%43.610.65
07/042,5382,5552,5382,5440%1,500510億8474万+4.05%42.990.64
07/032,5402,5502,5282,544+0.55%4,200510億8474万+4.48%42.990.64
07/022,5252,5442,4792,530+2.22%4,900508億361万+4.37%42.750.64
07/012,5182,5262,4752,475-0.68%3,700496億9918万+2.53%41.820.63
06/302,5252,5282,4912,492-0.4%2,200500億4055万+3.53%42.110.63
06/272,5182,5202,4582,502+0.08%2,000502億4136万+4.34%42.280.63
06/262,5002,5192,4802,500+0.4%3,800502億120万+4.6%42.240.63
06/252,4982,5002,4842,490-0.2%5,600500億39万+4.58%42.080.63
06/242,4432,4952,4122,495+2.13%5,800501億79万+5.19%42.160.63