株価チャート

2014/06/12～2014/11/05

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
11/051,6321,6721,6271,669-0.18%208,300901億2300万+4.64%8.241.63
11/041,6691,6871,6251,672+1.03%812,900902億8499万+5.03%8.251.63
10/311,6601,6691,6201,655+1.47%551,600893億6702万+4.15%8.171.62
10/301,6401,6601,6151,631+0.18%1,101,500880億7107万+2.84%8.051.59
10/291,6361,6401,6161,628+0.12%223,600879億907万+2.71%8.041.59
10/281,6301,6331,6031,626+0.56%127,000878億108万+2.65%8.031.59
10/271,6351,6381,5971,617-1.52%142,300873億1509万+2.28%7.981.58
10/241,6301,6441,6031,642+1.05%155,000886億6505万+3.92%8.111.6
10/231,5941,6321,5911,625+1.94%188,500877億4708万+2.98%8.021.59
10/221,5861,6091,5861,594+0.69%72,400860億7313万+1.01%7.871.56
10/211,6101,6101,5701,583-3%118,500854億7915万+0.13%7.811.55
10/201,6071,6411,6011,632+5.29%251,400881億2507万+2.9%8.061.59
10/171,5621,6131,5501,550-0.58%198,100836億9721万-2.45%7.651.51
10/161,5581,5841,5401,559-0.57%219,200841億8320万-2.26%7.71.52
10/151,5571,5751,5471,568+2.75%133,200846億6918万-2.12%7.741.53
10/141,5661,5661,5211,526-2.24%135,400824億126万-5.04%7.531.49
10/101,5901,6061,5421,561-1.82%170,900842億9119万-3.22%7.711.52
10/091,6141,6261,5901,590-1.79%205,100858億5714万-1.79%7.851.55
10/081,5391,6341,5261,619+6.02%819,400874億2309万-0.25%7.991.58
10/071,5131,5311,5071,527+0.33%91,100824億5525万-6.15%7.541.49
10/061,5181,5281,5071,522+0.4%100,600821億8526万-6.91%7.511.49
10/031,5161,5411,5071,516-0.66%98,400818億6127万-7.67%7.481.48
10/021,5741,5741,5261,526-4.8%204,500824億126万-7.52%7.531.49
10/011,6051,6151,5811,603-1.23%183,800865億5912万-3.26%7.911.56
09/301,6101,6321,5911,623+0.74%227,600862億2707万-2.52%7.881.56
09/291,5901,6121,5771,611+1.26%157,600855億8953万-3.65%7.821.55
09/261,5701,5911,5631,591+0.57%84,800845億2697万-5.35%7.721.53
09/251,5941,5961,5761,582-0.75%138,200840億4882万-6.34%7.681.52
09/241,6051,6151,5671,594-0.99%200,600846億8635万-6.12%7.741.53
09/221,5481,6351,5481,610+3.14%290,700855億3641万-5.57%7.821.55
09/191,5661,5981,5461,561-0.76%287,500829億3312万-8.93%7.581.5
09/181,6051,6171,5721,573-2.42%180,500835億7066万-8.71%7.641.51
09/171,6011,6181,5981,612+0.12%214,700856億4266万-6.71%7.831.55
09/161,6391,6561,6011,610-4.11%615,900826億3841万-7.1%7.541.49
09/121,6981,7121,6771,679-1.76%128,700861億8005万-3.34%7.871.56
09/111,6901,7231,6761,709+0.83%73,600877億1990万-1.5%8.011.58
09/101,7071,7191,6921,695-1.22%136,500870億130万-2.14%7.941.57
09/091,7201,7241,6911,716-0.52%230,200880億7919万-0.98%8.041.59
09/081,6951,7251,6831,725+1.77%68,700885億4115万-0.4%8.081.6
09/051,7001,7041,6771,695+1.13%58,200870億130万-2.14%7.941.57
09/041,7031,7101,6751,676-1.7%72,000860億2607万-3.29%7.851.55
09/031,6881,7471,6881,705+0.24%218,800875億1458万-1.73%7.991.58
09/021,7301,7561,6991,701-1.28%185,100873億927万-1.9%7.971.58
09/011,7121,7281,6991,723+1.06%262,700884億3849万-0.69%8.071.6
08/291,7201,7231,7001,705-0.76%40,700875億1458万-1.56%7.991.58
08/281,7001,7241,7001,718+0.76%61,000881億8185万-0.69%8.051.59
08/271,7111,7251,6831,705-0.58%111,600875億1458万-1.22%7.991.58
08/261,7821,7961,7001,715-4.3%253,500880億2787万-0.41%8.041.59
08/251,8001,8051,7871,792-0.22%30,600919億8014万+4.31%8.41.66
08/221,8111,8271,7821,796-2.13%71,600921億8545万+5.03%8.421.66
08/211,8131,8351,8121,835+2.17%47,000941億8725万+7.75%8.61.7
08/201,8001,8041,7881,796+0.11%33,100921億8545万+6.02%8.421.66
08/191,8001,8191,7811,794+0.34%50,800920億8279万+6.34%8.411.66
08/181,8181,8411,7801,788-1.7%42,600917億7483万+6.37%8.381.66
08/151,8181,8561,7991,819+1.11%120,600933億6600万+8.66%8.521.69
08/141,7381,8121,7331,799+6.07%181,000923億3944万+7.92%8.431.67
08/131,7031,7501,6821,696-1.57%69,000870億5263万+2.17%7.951.57
08/121,7251,7461,7131,723-0.12%77,600884億3849万+3.92%8.071.6
08/111,6891,7361,6661,725+5.96%131,400885億4115万+4.29%8.081.6
08/081,6741,6751,6211,628-0.73%89,800835億6231万-1.33%7.631.51
08/071,6801,6801,5811,640-3.53%212,500841億7825万-0.61%7.681.52
08/061,7001,7261,6711,7000%70,900872億5794万+3.03%7.971.58
08/051,7411,7411,6921,700-2.02%40,400872億5794万+3.22%7.971.58
08/041,7051,7461,7001,735+0.75%46,800890億5443万+5.54%8.131.61
08/011,6901,7311,6801,722+1%71,500883億8716万+5%8.071.6
07/311,6881,7051,6861,705+0.77%37,600875億1458万+4.15%7.991.58
07/301,7221,7231,6801,692-1.74%108,600868億4732万+3.55%7.931.57
07/291,6651,7381,6621,722+3.61%129,700883億8716万+5.39%8.071.6
07/281,6561,6651,6501,662+0.85%39,200853億747万+1.65%7.791.54
07/251,6241,6521,6221,648+1.79%80,500845億8888万+0.8%7.721.53
07/241,6111,6381,6051,619+0.75%54,500831億36万-1.04%7.591.5
07/231,6031,6181,6011,607-0.19%22,900824億8442万-1.89%7.531.49
07/221,6031,6101,5781,610+1%36,100826億3841万-1.77%7.541.49
07/181,6011,6191,5941,594-1.6%31,300818億1715万-2.69%7.471.48
07/171,6181,6401,6181,620+0.12%37,100831億5169万-1.1%7.591.5
07/161,6201,6291,6111,618-0.06%36,000830億4903万-1.16%7.581.5
07/151,6141,6301,6031,619-0.67%34,000831億36万-1.04%7.591.5
07/141,6301,6371,6231,630+0.49%21,500836億6497万-0.24%7.641.51
07/111,6101,6481,6101,622-0.8%42,300832億5434万-0.49%7.61.5
07/101,6291,6421,6291,635-0.3%45,200839億2161万+0.55%7.661.52
07/091,6401,6541,6321,640+0.06%55,400841億7825万+1.17%7.681.52
07/081,6011,6521,6011,639+0.99%60,000841億2692万+1.61%7.681.52
07/071,6111,6301,5951,623+0.06%36,200833億567万+1.18%7.611.5
07/041,6291,6471,6201,622-0.92%31,100832億5434万+1.63%7.61.5
07/031,6241,6391,6081,637+0.49%36,800840億2427万+3.09%7.671.52
07/021,6471,6591,6071,629+0.37%80,700836億1364万+3.23%7.631.51
07/011,6151,6451,6131,623+0.5%67,300833億567万+3.38%7.611.5
06/301,5781,6231,5641,615-1.28%99,700828億9505万+3.53%7.571.5
06/271,6281,6461,6001,636-0.79%79,600839億7294万+5.48%7.671.52
06/261,6461,6701,6191,649-0.12%65,700846億4021万+7.01%7.731.53
06/251,6901,6901,6501,651-2.25%111,800847億4286万+7.98%7.741.53
06/241,7041,7201,6551,689-3.04%136,600866億9333万+11.41%7.911.57
06/231,6791,7501,6791,742+4.56%176,100894億1373万+15.98%8.161.61
06/201,6571,6951,6531,666+0.54%127,700855億1278万+12.26%7.811.54
06/191,6611,6861,6501,657-0.72%130,500850億5083万+12.72%7.761.54
06/181,6501,7101,6501,669+1.4%196,200856億6677万+14.63%7.821.55
06/171,6001,6481,6001,646+3.65%108,700844億8622万+14.15%7.711.53
06/161,5921,6231,5831,588-0.44%112,700815億918万+11.2%7.441.47
06/131,5801,6031,5421,595-0.06%98,000818億6848万+12.64%7.471.48
06/121,5661,6151,5661,596+0.19%78,100819億1981万+13.59%7.481.48