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
11/282,7722,8292,7712,824+2.92%8,000248億3362万+5.93%5.570.35
11/272,7702,7872,7412,744-1.01%6,300241億3012万+3.59%5.410.34
11/262,7772,7882,7722,772-0.89%2,600243億7634万+5.24%5.470.34
11/252,8202,8522,7862,797-0.18%6,500245億9619万+6.8%5.520.34
11/212,8192,8192,7522,802-0.36%5,100246億4016万+7.69%5.530.34
11/202,7852,8262,7852,812+0.07%4,200247億2809万+8.7%5.550.34
11/192,8052,8212,8052,810-0.6%3,800247億1051万+9.25%5.540.34
11/182,8232,8352,8002,827+0.14%13,200248億6000万+10.56%5.580.35
11/172,8632,8802,7762,823-1.05%15,000248億2482万+11.01%5.570.35
11/142,8002,8532,7922,853+2.85%18,700250億8864万+12.68%5.630.35
11/132,7282,7742,7272,774+0.91%12,100243億9393万+10.08%5.470.34
11/122,7302,7952,7302,749+2.08%18,200241億7409万+9.43%5.420.34
11/112,6802,6942,6402,693+1.51%11,100236億8163万+7.46%5.310.33
11/102,6172,6792,6172,653+2%7,500233億2988万+6.08%5.230.33
11/072,5842,6152,5702,601+0.7%4,200228億7261万+4.12%5.130.32
11/062,6072,6272,5702,583-2.12%8,000227億1432万+3.32%5.10.32
11/052,6602,6602,6272,639-0.64%13,600232億677万+5.43%5.210.32
11/042,7002,7002,5722,656+0.42%13,800233億5626万+6.07%5.240.33
10/312,5252,6492,4922,645+6.65%14,700232億5953万+5.59%5.220.32
10/302,5002,5112,4762,480+0.16%8,800218億856万-1.2%4.890.3
10/292,4272,5002,4272,476+2.44%7,300217億7338万-1.67%4.880.3
10/282,4322,4422,4162,417-1.23%2,800212億5455万-4.28%4.770.3
10/272,4002,4472,3872,447+2.13%5,200215億1836万-3.51%4.830.3
10/242,4002,4182,3842,396+0.59%4,000210億6988万-5.82%4.730.29
10/232,3722,4242,3712,382-0.83%4,700209億4677万-6.73%4.70.29
10/222,3902,4152,3592,402+1.52%11,000211億2264万-6.28%4.740.29
10/212,3932,3982,3612,366-1.25%7,200208億607万-7.97%4.670.29
10/202,4622,4652,3872,396+1.44%12,900210億6988万-7.17%4.730.29
10/172,4282,4482,3512,362-2.52%9,200207億7089万-8.77%4.660.29
10/162,4442,4492,4102,423-1.34%8,400213億731万-6.74%4.780.3
10/152,4382,4802,4382,456+0.78%4,900215億9751万-5.65%4.840.3
10/142,4502,4992,4362,437-1.42%7,200214億3043万-6.52%4.810.3
10/102,5052,5212,4722,472-2.29%7,300217億3821万-5.47%4.880.3
10/092,5562,5702,5292,530-0.94%9,800222億4825万-3.47%4.990.31
10/082,5602,5912,5542,554-1.16%5,500224億5930万-2.74%5.040.31
10/072,6032,6292,5842,584-0.73%4,400227億2311万-1.71%5.10.32
10/062,5712,6112,5712,603+1.28%2,200228億9019万-1.03%5.130.32
10/032,5502,5862,5262,570+0.23%4,100226億-2.24%5.070.31
10/022,6512,6602,5602,564-3.43%16,600225億4724万-2.47%5.060.31
10/012,6302,6702,6222,655+0.04%9,600233億4747万+0.95%5.240.33
09/302,6882,6992,6382,654-0.9%6,900233億3868万+0.99%5.240.33
09/292,6772,7022,6622,678+0.45%5,000235億4973万+1.98%5.280.33
09/262,6592,7292,6502,666-4.41%5,600234億4420万+1.64%5.260.33
09/252,6592,7892,6592,789+4.89%6,600245億2584万+6.41%5.50.34
09/242,6802,7042,6372,659+0.19%5,200233億8265万+1.76%5.250.33
09/222,6512,7262,6152,654-1.52%5,100233億3868万+1.61%5.240.33
09/192,6592,7192,6112,695+1.35%18,900236億9922万+3.3%5.320.33
09/182,6362,6622,6342,659+1.1%7,500233億8265万+2.11%5.250.33
09/172,6282,6302,6202,630+0.15%5,100231億2763万+1.19%5.190.32
09/162,6232,6262,6132,626+0.88%3,500230億9245万+1.19%5.180.32
09/122,6002,6192,5832,603+0.12%11,200228億9019万+0.5%5.140.32
09/112,5832,6182,5812,600-0.42%1,500228億6381万+0.58%5.130.32
09/102,5302,6132,5302,611+1.63%6,400229億6054万+1.16%5.150.32
09/092,5872,6052,5572,569+0.27%4,200225億9121万-0.27%5.070.31
09/082,5122,5892,5122,562+0.47%6,200225億2965万-0.39%5.050.31
09/052,6572,6572,4952,550-3.08%17,900224億2412万-0.78%5.030.31
09/042,6432,6542,6052,631-0.19%4,100231億3642万+2.37%5.190.32
09/032,6452,6702,6102,636-0.15%7,700231億8039万+2.69%5.20.32
09/022,6352,6402,6162,640+0.11%7,900232億1556万+3%5.210.32
09/012,5922,6372,5922,637+1.19%3,400231億8918万+3.05%5.20.32
08/292,5802,6292,5702,606+0.89%3,800229億1658万+1.96%5.140.32
08/282,5702,5882,5702,583+0.12%2,200227億1432万+1.14%5.10.32
08/272,5772,5802,5772,580+0.12%700226億8794万+1.1%5.090.32
08/262,5782,5942,5762,577-1.3%1,400226億6156万+0.98%5.080.32
08/252,5852,6312,5232,611+0.31%4,800229億6054万+2.27%5.150.32
08/222,6002,6262,6002,603+0.19%10,200228億9019万+2.04%5.140.32
08/212,5922,6002,5572,598-0.23%4,600228億4623万+1.88%5.130.32
08/202,6352,6352,5922,604+0.23%6,600228億9899万+2.12%5.140.32
08/192,6212,6212,5652,598-1.07%6,800228億4623万+1.88%5.130.32
08/182,6202,6352,6092,626+1.47%7,200230億9245万+3.02%5.180.32
08/152,5722,6232,5722,588+0.62%1,300227億5829万+1.61%5.110.32
08/142,5312,6082,5312,572+1.38%5,900226億1759万+0.98%5.070.32
08/132,4942,5582,4942,537+0.55%3,000223億980万-0.35%50.31
08/122,5072,5682,5072,523+0.88%8,200221億8669万-0.98%4.980.31
08/112,4992,5092,4692,501+1.13%3,400219億9323万-1.96%4.930.31
08/082,4812,5242,4732,473-1.67%4,600217億4700万-3.21%4.880.3
08/072,4862,5352,4812,515+1.17%2,800221億1634万-1.72%4.960.31
08/062,4802,5202,4772,486+0.44%6,100218億6132万-3.08%4.90.3
08/052,4712,5002,4702,475-0.8%5,800217億6459万-3.77%4.880.3
08/042,5502,5522,4252,495-2.12%16,600219億4047万-3.22%4.920.31
08/012,5452,5582,5432,549-0.04%4,600224億1533万-1.24%5.030.31
07/312,5482,5692,5252,5500%10,500224億2412万-1.28%5.030.31
07/302,5492,5502,5452,550+0.04%2,000224億2412万-1.35%5.030.31
07/292,5592,5592,5462,549+0.04%3,300224億1533万-1.58%5.030.31
07/282,5702,5702,5392,548-0.08%3,400224億654万-1.85%5.030.31
07/252,5392,5552,5292,550+0.16%5,300224億2412万-1.96%5.030.31
07/242,5872,5882,5322,546-1.09%3,300223億8895万-2.3%5.020.31
07/232,5752,5902,5742,574-0.85%2,800226億3517万-1.45%5.080.32
07/222,5882,5972,5852,596+1.05%2,600228億2864万-0.8%5.120.32
07/182,5502,5792,5502,569-0.66%8,800225億9121万-1.91%5.070.31
07/172,5992,6152,5862,586-0.12%5,500227億4070万-1.3%5.10.32
07/162,5952,6342,5812,589-0.77%8,000227億6708万-1.18%5.110.32
07/152,5722,6122,5722,609+1.68%3,900229億4296万-0.38%5.150.32
07/142,5642,6022,5632,566-0.62%1,600225億6482万-1.95%5.060.31
07/112,5602,5962,5522,582+0.31%1,700227億552万-1.3%5.090.32
07/102,5852,5992,5742,574+0.19%2,200226億3517万-1.64%5.080.32
07/092,5752,5972,5532,569-0.23%3,900225億9121万-1.83%5.070.31
07/082,5732,6162,5732,575-0.96%2,400226億4397万-1.64%5.080.32
07/072,6002,6002,6002,600+0.31%300228億6381万-0.76%5.130.32
07/042,5982,6142,5702,592-0.04%6,000227億9346万-1.03%5.110.32