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
202112/1, 株式分割 1→2
2014
11/28636643635637+0.63%34,800161億5164万-1.85%12.440.58
11/27637640633633-0.16%57,400160億5022万-2.47%12.370.58
11/26632643630634-3.87%322,200160億7557万-2.31%12.390.58
11/25655660655660+0.38%446,800167億2215万+1.46%12.880.6
11/21664665655657-1.28%88,800166億5876万+1.39%12.830.6
11/20666673665666+0.08%51,400168億7428万+3.02%130.61
11/19668671665665-0.37%49,400168億6160万+3.26%12.990.61
11/18661675661668+0.75%55,400169億2499万+4.13%13.040.61
11/17666666662663-0.45%43,800167億9821万+3.68%12.940.6
11/14664667660666+0.08%53,800168億7428万+4.31%130.61
11/13658667655665+1.06%34,600168億6160万+4.56%12.990.61
11/12651667651658+1.31%55,000166億8411万+3.62%12.850.6
11/11642650641650+1.41%35,600164億6859万+2.28%12.690.59
11/10639642636641-0.23%44,400162億4038万+1.03%12.510.58
11/07643647641642-0.47%40,200162億7842万+1.42%12.540.58
11/06644650643645-0.15%36,400163億5449万+1.9%12.60.59
11/05650652644646-0.62%50,400163億7984万+1.73%12.620.59
11/04651655643650+0.46%64,800164億8127万+2.04%12.70.59
10/31633650633647+2.29%52,200164億520万+1.25%12.640.59
10/30635637626633-0.39%45,600160億3754万-1.02%12.360.58
10/29625636625635+1.2%46,000161億93万-0.63%12.410.58
10/28637637614628-1.57%66,200159億1076万-1.65%12.260.57
10/27638643628638-0.7%44,000161億6432万+0.24%12.450.58
10/24655658641642-1.08%34,000162億7842万+1.26%12.540.58
10/23653653645649-0.15%21,400164億5591万+2.85%12.680.59
10/22652652641650+2.04%40,600164億8127万+3.5%12.70.59
10/21647655625637-1.24%70,600161億5164万+1.92%12.440.58
10/20621659610645+3.2%118,800163億5449万+3.53%12.60.59
10/17603627595625+3.99%63,800158億4737万+0.81%12.210.57
10/16610618601601-2.59%39,600152億3883万-2.91%11.740.55
10/15604618604617+3.09%37,400156億4452万-0.16%12.050.56
10/14607608598599-2.76%53,600151億7544万-3%11.690.54
10/10618642610616-1.28%79,600156億649万-0.08%12.020.56
10/09634642622624-0.16%59,000158億934万+1.38%12.180.57
10/08640642624625-2.65%82,600158億3469万+1.88%12.20.57
10/07644653640642-0.54%49,000162億6574万+4.99%12.530.58
10/06641650641645+0.78%50,800163億5449万+5.91%12.60.59
10/03615652615640+3.81%33,800162億2771万+5.61%12.50.58
10/02615627610617-3.75%128,200156億3185万+2.07%12.040.56
10/01675678641641-7.97%146,600162億4038万+6.4%12.510.58
09/30700708685696-0.57%69,200176億4763万+16.19%13.60.63
09/29684700676700+2.41%97,000177億4906万+17.85%13.670.64
09/26661686651684+3.09%95,400173億3068万+16.24%13.350.62
09/25630674625663+6.85%83,200168億1089万+13.72%12.950.6
09/24608626608621+2.14%66,000157億3327万+7.35%12.120.56
09/22586611586608+3.93%71,800154億364万+5.65%11.870.55
09/19579585578585+0.86%20,800148億2046万+2.01%11.420.53
09/18576580574580+1.22%16,200146億9368万+1.49%11.320.53
09/17583589571573-0.61%12,000145億1619万+0.62%11.180.52
09/16585585572576+0.88%12,600146億494万+1.41%11.250.52
09/12575580551571-1.64%32,800144億7816万+0.88%11.150.52
09/115825885785810%13,200147億1904万+2.93%11.340.53
09/10587588576581-1.11%18,800147億1904万+3.29%11.340.53
09/09593593587587+0.34%13,000148億8385万+5.01%11.470.53
09/08592593583585+0.17%17,000148億3314万+5.03%11.430.53
09/05590591584584-0.6%18,800148億778万+5.23%11.410.53
09/04588588582588+1.03%16,400148億9653万+6.43%11.480.53
09/03589589575582-0.77%15,400147億4439万+5.73%11.360.53
09/02588589582586+2%15,600148億5849万+6.93%11.450.53
09/01585585574575-0.26%14,800145億6690万+5.41%11.220.52
08/29580580574576-1.03%16,000146億494万+6.08%11.250.52
08/28581590578582+0.87%31,200147億5707万+7.58%11.370.53
08/27570578570577+1.32%27,600146億3029万+7.25%11.270.53
08/26571574569570+0.26%18,800144億4012万+6.25%11.130.52
08/25573574567568+0.18%30,400144億209万+6.57%11.10.52
08/225675695565670%26,600143億7673万+6.78%11.080.52
08/21555570551567+3.18%54,400143億7673万+7.18%11.080.52
08/20548554548550+0.37%27,200139億3301万+4.27%10.730.5
08/19544548543548+1.01%18,200138億8230万+4.09%10.70.5
08/18540543540542+0.37%12,000137億4284万+3.44%10.590.49
08/15537540535540+0.65%13,800136億9213万+3.25%10.550.49
08/14533537533537-0.09%5,200136億338万+2.78%10.480.49
08/13535537531537+0.09%6,200136億1606万+3.07%10.490.49
08/12534537532537+1.13%19,200136億338万+3.17%10.480.49
08/11534534529531+0.95%17,200134億5125万+2.02%10.360.48
08/08526533525526+0.38%14,400133億2447万+1.25%10.270.48
08/07526528522524-0.29%13,800132億7376万+0.87%10.230.48
08/06533533525525-0.94%13,200133億1179万+0.96%10.260.48
08/05535535529530+0.76%21,800134億3857万+1.92%10.350.48
08/04533533524526+0.1%27,800133億3715万+1.35%10.280.48
08/01523526523526+0.38%22,600133億2447万+1.25%10.270.48
07/31525531524524-1.13%18,800132億7376万+0.87%10.230.48
07/30520531520530+1.44%67,200134億2589万+2.02%10.340.48
07/29519523519522+0.58%20,800132億3572万+0.77%10.20.48
07/28519520518519+0.1%9,800131億5966万+0.19%10.140.47
07/25521521517519+0.48%24,800131億4698万+0.1%10.130.47
07/245175195145160%16,400130億8359万-0.39%10.080.47
07/23515517514516+0.39%11,000130億8359万-0.58%10.080.47
07/22516518512514-0.29%15,200130億3288万-0.96%10.040.47
07/18517517514516-0.1%9,000130億7091万-0.67%10.070.47
07/17520520516516+0.1%8,600130億8359万-0.58%10.080.47
07/16513516513516+0.49%11,400130億7091万-0.48%10.070.47
07/15511514510513+0.49%22,400130億752万-0.97%10.020.47
07/14511512510511-0.39%11,000129億4413万-1.45%9.970.46
07/11511514511513-0.29%11,600129億9484万-1.06%10.010.47
07/10515517514514-0.1%8,200130億3288万-0.77%10.040.47
07/09514515512515-0.19%21,800130億4555万-0.48%10.050.47
07/08520520514516-1.34%39,800130億7091万-0.29%10.070.47
07/07524524523523+0.1%9,600132億4840万+1.06%10.210.48
07/04519523518522-0.85%29,600132億3572万+1.16%10.20.48