株価チャート

2014/06/26～2014/11/19

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
11/192,6042,6082,5512,555-1.24%513,5001568億6171万-0.04%11.510.63
11/182,5502,5872,5442,587+2.5%349,5001588億2631万+1.37%11.660.63
11/172,5582,5692,5192,524-1.33%456,9001549億5849万-0.98%11.370.62
11/142,5872,5872,5372,558-0.16%569,0001570億4589万+0.35%11.530.63
11/132,5912,5912,5322,562-2.03%717,2001572億9146万+0.59%11.550.63
11/122,5752,6312,5712,615+1.99%368,7001605億4535万+2.75%11.780.64
11/112,5442,5752,5262,564+0.79%301,6001574億1425万+0.91%11.550.63
11/102,5692,6132,5372,544-2.86%459,1001561億8637万+0.16%11.460.62
11/072,6402,6402,6132,619+0.04%201,0001607億9092万+3.11%11.80.64
11/062,6292,6442,5962,618+1.28%498,0001607億2953万+3.15%11.80.64
11/052,5512,5902,4882,585-0.62%561,4001587億353万+1.97%11.650.63
11/042,7002,7002,5842,601-1.18%404,7001596億8583万+2.6%11.720.64
10/312,5772,6492,5662,632+2.61%280,0001615億8905万+3.87%11.860.64
10/302,5732,5882,5532,565-0.66%242,0001574億7565万+1.22%11.560.63
10/292,5452,5882,5422,582+1.65%249,8001585億1934万+1.81%11.640.63
10/282,5382,5552,5192,540-0.55%173,8001559億4080万+0.12%11.450.62
10/272,5682,5682,5412,554+0.35%161,3001568億31万+0.59%11.510.63
10/242,5542,5602,5302,545+0.55%202,3001562億4777万+0.24%11.470.62
10/232,5532,5542,5172,531-1.59%254,5001553億8825万-0.35%11.410.62
10/222,5322,5762,5262,572+2.92%276,7001579億540万+1.14%11.590.63
10/212,5232,5262,4862,499-1.11%390,4001534億2364万-1.73%11.260.61
10/202,4972,5302,4972,527+3.06%293,2001551億4267万-0.79%11.390.62
10/172,4502,4622,4352,452-0.24%587,7001505億3812万-3.81%11.050.6
10/162,4702,4702,4432,458-1.95%512,7001509億649万-3.8%11.080.6
10/152,4722,5142,4702,507+1.58%394,8001539億1479万-2.11%11.30.61
10/142,4512,4772,4362,468-1.2%381,8001515億2043万-3.74%11.120.6
10/102,4792,5022,4672,498-0.79%342,4001533億6225万-2.73%11.260.61
10/092,5212,5332,5002,518-0.04%195,5001545億9013万-2.1%11.350.62
10/082,4922,5302,4922,519+0.12%307,8001546億5152万-2.17%11.350.62
10/072,5222,5372,5082,516-0.28%250,1001544億6734万-2.37%11.340.62
10/062,5552,5552,5232,523-0.36%200,4001548億9710万-2.17%11.370.62
10/032,5252,5472,5162,532-0.24%201,4001554億4964万-1.94%11.410.62
10/022,5472,5642,5332,538-1.09%228,5001558億1801万-1.86%11.440.62
10/012,5552,5862,5552,566+0.43%158,3001575億3704万-0.93%11.560.63
09/302,5742,5742,5432,555-0.7%225,7001568億6171万-1.5%11.610.63
09/292,6012,6072,5652,573-0.62%126,0001579億6680万-0.96%11.690.64
09/262,5762,6052,5722,589-1.71%232,7001589億4910万-0.5%11.770.64
09/252,6242,6552,6112,634+1.11%306,9001617億1183万+1.11%11.970.65
09/242,5702,6262,5702,605-0.46%291,7001599億3141万-0.04%11.840.64
09/222,5952,6242,5882,617+1.2%199,5001606億6813万+0.38%11.890.65
09/192,5652,5982,5612,586+1.06%241,4001587億6492万-0.84%11.750.64
09/182,5652,5782,5532,559-0.04%230,6001571億728万-1.92%11.630.63
09/172,5892,5972,5522,560-1.27%170,5001571億6868万-1.95%11.630.63
09/162,5692,6002,5642,593+0.66%181,7001591億9468万-0.77%11.780.64
09/122,6042,6162,5702,576-0.77%209,9001581億5098万-1.49%11.710.64
09/112,6102,6122,5812,5960%156,9001593億7886万-0.73%11.80.64
09/102,5762,6012,5762,5960%167,9001593億7886万-0.76%11.80.64
09/092,6012,6082,5812,5960%156,4001593億7886万-0.76%11.80.64
09/082,6152,6232,5872,596+0.08%169,7001593億7886万-0.76%11.80.64
09/052,5752,6092,5712,594+0.74%202,3001592億5607万-0.84%11.790.64
09/042,5752,5842,5662,575-0.46%140,0001580億8959万-1.64%11.70.64
09/032,5872,6092,5722,587+0.04%173,7001588億2631万-1.3%11.760.64
09/022,5602,5982,5532,586+0.62%202,3001587億6492万-1.41%11.750.64
09/012,5592,5822,5552,570-0.12%195,9001577億8262万-2.13%11.680.63
08/292,5802,5862,5552,573-0.81%303,2001579億6680万-2.13%11.690.64
08/282,6122,6212,5812,594-1.74%233,7001592億5607万-1.44%11.790.64
08/272,6302,6532,6202,640+0.65%118,1001620億8020万+0.27%120.65
08/262,6602,6622,6162,623-1.72%150,1001610億3650万-0.38%11.920.65
08/252,6672,6872,6652,669+0.07%179,7001638億6062万+1.37%12.130.66
08/222,6732,6882,6582,667-0.07%258,2001637億3784万+1.33%12.120.66
08/212,6752,6872,6582,669-0.04%230,6001638億6062万+1.44%12.130.66
08/202,6542,6762,6532,670+0.6%217,9001639億2202万+1.52%12.130.66
08/192,6502,6822,6432,654+0.64%253,5001629億3971万+0.95%12.060.66
08/182,6442,6492,6192,637-0.26%254,6001618億9602万+0.27%11.980.65
08/152,6102,6452,6032,644+1.34%263,8001623億2577万+0.49%12.020.65
08/142,6092,6332,5892,609+0.04%241,6001601億7698万-0.87%11.860.64
08/132,5972,6222,5682,608+0.46%335,6001601億1559万-1.06%11.850.64
08/122,6402,6572,5882,596-1.93%458,2001593億7886万-1.7%11.80.64
08/112,6462,6802,6232,647+2.28%339,4001625億996万0%12.030.65
08/082,6112,6232,5752,588-1.37%197,9001588億8771万-2.38%11.760.64
08/072,5632,6252,5602,624+1.35%124,0001610億9789万-1.28%11.920.65
08/062,6072,6222,5662,589-0.35%147,9001589億4910万-2.82%11.770.64
08/052,5942,6232,5932,5980%152,9001595億165万-2.73%11.810.64
08/042,6152,6232,5742,598-1.37%264,7001595億165万-2.99%11.810.64
08/012,6432,6652,6252,634-0.3%294,0001617億1183万-1.83%11.970.65
07/312,6612,6752,6342,642+0.15%265,5001622億299万-1.67%12.010.65
07/302,6552,6652,6332,638-1.24%187,6001619億5741万-1.97%11.990.65
07/292,6552,6782,6522,671+0.87%64,5001639億8341万-0.89%12.140.66
07/282,6512,6722,6292,648-0.11%162,9001625億7135万-1.82%12.030.65
07/252,6402,6562,6312,651+1.11%166,2001627億5553万-1.81%12.050.65
07/242,6132,6362,6052,622-0.19%116,0001609億7510万-3.03%11.920.65
07/232,6302,6502,6202,627-0.34%79,9001612億8208万-2.99%11.940.65
07/222,6412,6542,6272,636+0.5%90,7001618億3462万-2.84%11.980.65
07/182,6192,6272,5932,623-0.83%111,6001610億3650万-3.42%11.920.65
07/172,6552,6672,6282,645+0.19%140,7001623億8717万-2.76%12.020.65
07/162,6502,6562,6352,640-0.83%135,7001620億8020万-3.01%120.65
07/152,6562,6752,6512,662-0.52%105,7001634億3087万-2.35%12.10.66
07/142,6702,6882,6502,676+0.98%97,5001642億9038万-1.91%12.160.66
07/112,6402,6652,6312,650-0.79%141,2001626億9414万-2.97%12.040.65
07/102,7152,7192,6652,671-1.73%151,7001639億8341万-2.34%12.140.66
07/092,7332,7372,7082,718-0.59%80,5001668億6893万-0.77%12.350.67
07/082,7422,7542,7122,734-0.51%193,6001678億5123万-0.26%12.420.68
07/072,7542,7702,7392,748-0.18%68,5001687億1075万+0.18%12.490.68
07/042,7772,7882,7442,7530%90,9001690億1772万+0.29%12.510.68
07/032,8012,8162,7402,753-0.47%176,3001690億1772万+0.29%12.510.68
07/022,7952,7952,7542,766-0.22%114,5001698億1584万+0.8%12.570.68
07/012,7572,7832,7522,7720%127,6001701億8421万+1.06%12.60.68
06/302,7352,7752,7152,772+2.21%223,2001701億8421万+1.06%12.690.69
06/272,7282,7362,6892,712-1.2%172,1001665億57万-1.13%12.410.67
06/262,7832,8022,7432,745-0.29%235,0001685億2657万0%12.570.68