株価チャート

2014/06/23～2014/11/19

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
11/19602604601603+0.33%1,200159億1920万+1.52%12.130.34
11/18599601599601+0.33%2,300158億6640万+1.35%12.090.34
11/17597599597599-0.33%2,000158億1360万+1.18%12.050.33
11/14606606601601-0.66%1,400158億6640万+1.52%12.090.34
11/13604605604605+0.83%800159億7200万+2.2%12.170.34
11/12603604597600-0.83%5,200158億4000万+1.52%12.070.33
11/115976055966050%7,200159億7200万+2.37%12.170.34
11/10603605603605+1.34%1,600159億7200万+2.54%12.170.34
11/07603603597597-1%200157億6080万+1.19%12.010.33
11/06597603595603+0.67%2,300159億1920万+2.2%12.130.34
11/05595600595599-0.33%4,900158億1360万+1.53%12.050.33
11/04601607594601+0.67%15,900158億6640万+1.86%12.090.34
10/31591597589597+0.84%1,800157億6080万+1.19%12.010.33
10/305955955925920%200156億2880万+0.34%11.910.33
10/29589592589592+0.68%700156億2880万+0.34%11.910.33
10/28588588588588-0.51%1,100155億2320万-0.34%11.830.33
10/27593594591591+0.51%1,700156億240万0%11.890.33
10/24588588588588+0.34%100155億2320万-0.51%11.830.33
10/23585586585586+0.17%3,700154億7040万-1.01%11.790.33
10/22585585579585+0.52%1,200154億4400万-1.18%11.770.33
10/21582582582582-0.17%100153億6480万-1.85%11.710.32
10/20581583579583+0.34%4,800153億9120万-1.69%11.730.33
10/17582582581581+0.17%400153億3840万-2.19%11.690.32
10/16579581578580+0.17%3,500153億1200万-2.52%11.670.32
10/15579579578579+0.17%500152億8560万-2.69%11.650.32
10/14589589576578-2.2%5,000152億5920万-3.02%11.630.32
10/10594594588591-0.51%1,900156億240万-1.01%11.890.33
10/095945945935940%2,800156億8160万-0.5%11.950.33
10/085955955915940%5,800156億8160万-0.5%11.950.33
10/07594597594594+0.34%2,500156億8160万-0.5%11.950.33
10/06592598590592+0.34%3,000156億2880万-1%11.910.33
10/03590590588590-0.17%1,900155億7600万-1.34%11.870.33
10/02596596591591-0.84%5,000156億240万-1.34%11.890.33
10/01600600596596-0.67%300157億3440万-0.5%11.990.33
09/306006005996000%1,400158億4000万+0.17%12.070.33
09/29599600599600+0.5%1,400158億4000万+0.17%12.070.33
09/26596597596597-1%200157億6080万-0.33%12.010.33
09/25600603600603+0.5%600159億1920万+0.67%12.130.34
09/24598600597600+0.33%1,200158億4000万+0.17%12.070.33
09/22599600596598-0.17%6,400157億8720万-0.17%12.030.33
09/195995995835990%6,600158億1360万0%12.050.33
09/18596599596599+0.34%600158億1360万0%12.050.33
09/17602602596597-0.67%1,400157億6080万-0.33%12.010.33
09/16600601600601+0.17%400158億6640万+0.33%12.090.34
09/126006006006000%100158億4000万+0.17%12.070.33
09/11597601597600+0.33%800158億4000万+0.17%12.070.33
09/09594598594598+0.67%300157億8720万-0.17%12.030.33
09/08595595589594-0.67%1,500156億8160万-0.83%11.950.33
09/05595598595598+0.67%200157億8720万-0.33%12.030.33
09/04598598591594-1%11,200156億8160万-1%11.950.33
09/036036036006000%4,000158億4000万0%12.070.33
09/02596600596600+0.84%2,700158億4000万0%12.070.33
09/01595595595595-0.5%200157億800万-0.83%11.970.33
08/29599599595598-0.66%6,400157億8720万-0.33%12.030.33
08/286026026026020%100158億9280万+0.33%12.110.34
08/26599602599602-0.17%300158億9280万+0.33%12.110.34
08/22599603599603+0.67%4,700159億1920万+0.5%12.130.34
08/215995995995990%200158億1360万0%12.050.33
08/20600600599599-0.17%6,400158億1360万0%12.050.33
08/19599600599600+0.84%300158億4000万+0.17%12.070.33
08/185955955955950%100157億800万-0.67%11.970.33
08/15598598595595-1.16%2,000157億800万-0.67%11.970.33
08/14602602602602+0.84%100158億9280万+0.5%12.110.34
08/13599599597597-0.5%800157億6080万-0.33%12.010.33
08/12602603595600+0.17%1,800158億4000万+0.17%12.070.33
08/11606606599599-0.83%2,000158億1360万0%12.050.33
08/08600604595604+0.67%1,200159億4560万+0.83%12.150.34
08/07595601595600+0.17%4,900158億4000万+0.17%12.070.33
08/06598599594599-0.17%1,600158億1360万-0.17%12.050.33
08/05599602599600-0.33%2,200158億4000万0%12.070.33
08/04600602600602-0.17%2,100158億9280万+0.33%12.110.34
08/016036036036030%200159億1920万+0.5%12.130.34
07/316046046036030%1,300159億1920万+0.5%12.130.34
07/30604604603603+0.17%3,500159億1920万+0.5%12.130.34
07/29599602597602+0.5%2,000158億9280万+0.33%12.110.34
07/286006005955990%4,200158億1360万0%12.050.33
07/25599599599599+1.01%300158億1360万0%12.050.33
07/24598598593593-1%1,300156億5520万-1%11.930.33
07/23598599598599+0.17%7,500158億1360万+0.17%12.050.33
07/225975985975980%1,100157億8720万0%12.030.33
07/18598598598598+0.34%100157億8720万+0.17%12.030.33
07/17598598596596-0.67%2,200157億3440万-0.17%11.990.33
07/16596600596600+0.67%1,200158億4000万+0.67%12.070.33
07/15596596596596+0.17%100157億3440万0%11.990.33
07/14596596595595-0.34%200157億800万-0.17%11.970.33
07/11599599597597-0.17%500157億6080万+0.34%12.010.33
07/10600600596598-0.17%500157億8720万+0.5%12.030.33
07/095995995995990%100158億1360万+0.84%12.050.33
07/08601601599599-0.17%400158億1360万+0.84%12.050.33
07/076006006006000%3,500158億4000万+1.18%12.070.33
07/04604604592600-0.99%3,900158億4000万+1.35%12.070.33
07/03610610604606-0.16%1,400159億9840万+2.54%12.190.34
07/02610610607607-1.78%200160億2480万+2.88%12.210.34
07/01602620602618+2.66%13,600163億1520万+4.92%12.430.34
06/30599602597602+0.67%1,600158億9280万+2.56%12.110.34
06/27599599598598-0.33%200157億8720万+2.05%12.030.33
06/26596600596600+0.67%1,200158億4000万+2.39%12.070.33
06/25594596594596-0.17%700157億3440万+1.88%11.990.33
06/245965975965970%800157億6080万+2.23%12.010.33
06/23595597595597+1.53%5,000157億6080万+2.4%12.010.33