株価チャート

2014/06/17～2014/11/10

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
11/10375375368371-1.59%6,20019億1216万+6%4.270.77
11/07377377365377+0.53%8,60019億4308万+8.33%4.340.78
11/06373377346375+0.54%30,90019億3277万+8.07%4.320.78
11/05375377367373-1.84%28,80019億2246万+7.8%4.290.77
11/04383385368380-0.78%49,90019億5854万+10.14%4.380.79
10/31370384367383+4.64%21,50019億7400万+11.66%4.410.79
10/30383394366366-1.88%30,90018億8638万+7.02%4.210.76
10/29379429372373+2.75%295,80019億2246万+9.38%4.290.77
10/28385385361363-4.22%36,60018億7092万+6.76%4.180.75
10/27354390351379+2.43%47,10019億5339万+11.47%4.360.78
10/24375378355370-5.13%171,80019億700万+9.47%4.260.76
10/23327399315390+22.26%447,80020億1008万+15.73%4.490.81
10/22315333310319+2.9%18,10016億4414万-4.78%3.670.66
10/21334335304310-4.91%17,40015億9776万-7.74%3.570.64
10/20314337314326+5.16%26,20016億8022万-3.26%3.750.67
10/17327327306310-6.06%14,10015億9776万-8.28%3.570.64
10/16315330304330+2.17%26,40017億84万-2.65%3.80.68
10/153203233103230%45,50016億6476万-5.28%3.720.67
10/14324324315323-0.31%11,50016億6476万-5.83%3.720.67
10/10327328319324-1.52%34,80016億6991万-5.81%3.730.67
10/09347347328329-2.95%21,10016億9568万-4.36%3.790.68
10/08334343327339-0.88%11,90017億4723万-1.45%3.90.7
10/07346362342342+0.29%30,80017億6269万-0.58%3.940.71
10/06346346337341+2.4%7,60017億5753万-0.58%3.930.7
10/03328333328333+0.91%6,10017億1630万-2.63%3.830.69
10/02332335326330-2.94%19,00017億84万-3.23%3.80.68
10/01341343336340-0.87%24,60017億5238万-0.29%3.910.7
09/30343346343343-2%11,60017億6802万+0.88%3.950.71
09/293553623453500%6,90018億410万+3.24%4.030.72
09/26351355347350-0.28%2,50018億410万+3.86%4.030.72
09/25350355346351+0.86%14,60018億925万+4.46%4.040.73
09/243493513443480%92,70017億9379万+3.88%4.010.72
09/22346351341348+1.16%18,00017億9379万+4.5%4.010.72
09/19339346339344+1.47%18,90017億7317万+3.61%3.960.71
09/18337342333339+0.89%12,40017億4740万+2.42%3.90.7
09/17339339335336-0.88%7,10017億3193万+1.82%3.870.69
09/16339340337339-1.17%5,60017億4740万+3.04%3.90.7
09/12344344333343-0.29%12,60017億6802万+4.57%3.950.71
09/11344350338344+0.88%19,70017億7317万+4.88%3.960.71
09/10352356338341-4.21%23,80017億5771万+4.28%3.930.7
09/09380380355356-5.32%72,40018億3503万+8.87%4.10.74
09/08375384355376+4.74%187,50019億3812万+15.34%4.330.78
09/05352362345359+4.36%44,20018億5049万+10.8%4.130.74
09/04346346337344-0.29%21,60017億7317万+6.17%3.960.71
09/03327375327345+5.5%94,50017億7833万+6.81%3.970.71
09/02322330321327+1.55%13,00016億8554万+1.24%3.770.68
09/01317322317322+1.58%4,00016億5977万-0.62%3.710.67
08/29318320317317-0.31%2,80016億3400万-2.46%3.650.66
08/28316319315318+0.63%1,30016億3915万-2.45%3.660.66
08/27318325313316-0.32%8,70016億2884万-3.36%3.640.65
08/263153183153170%2,60016億3400万-3.35%3.650.66
08/25320320310317-0.31%7,80016億3400万-3.65%3.650.66
08/22316319309318-0.31%12,20016億3915万-3.64%3.660.66
08/21317319315319-0.62%4,50016億4431万-3.63%3.670.66
08/20314322314321+2.23%1,20016億5462万-3.31%3.70.66
08/19318318311314+0.64%1,20016億1853万-5.71%3.620.65
08/18322322309312-1.58%6,30016億822万-6.87%3.590.64
08/15316319311317-0.63%3,70016億3400万-5.65%3.650.66
08/14320320316319+2.24%4,80016億4431万-5.62%3.670.66
08/13312314311312-0.64%5,60016億822万-7.96%3.590.64
08/12321321311314-1.57%5,20016億1853万-7.92%3.620.65
08/11323324319319-2.15%5,60016億4431万-6.73%3.670.66
08/08323326308326-2.69%22,10016億8039万-4.96%3.750.67
08/07327335321335+1.52%6,40017億2678万-2.62%3.860.69
08/06330333329330-1.2%5,10017億101万-4.35%3.80.68
08/05335335330334-0.3%4,60017億2162万-3.47%3.850.69
08/04336336328335-1.47%11,40017億2678万-3.46%3.860.69
08/01332340331340-0.87%19,10017億5255万-2.02%3.920.7
07/31338344338343+0.88%8,40017億6802万-1.15%3.950.71
07/30341341335340-0.58%5,40017億5255万-2.3%3.920.7
07/29341343338342-0.29%4,10017億6286万-1.72%3.940.71
07/283453453413430%3,60017億6802万-1.44%3.950.71
07/253433433403430%4,70017億6802万-1.44%3.950.71
07/243373453373430%1,30017億6802万-1.44%3.950.71
07/233433503303430%21,00017億6802万-1.44%3.950.71
07/22340345340343+0.88%6,00017億6802万-1.44%3.950.71
07/18338343335340-1.73%18,50017億5255万-2.58%3.920.7
07/17347349340346-0.29%6,80017億8348万-1.14%3.980.72
07/16353353347347-1.7%6,50017億8863万-1.42%40.72
07/15360360351353-0.28%3,40018億1956万-0.28%4.070.73
07/14351365350354+0.85%10,40018億2472万0%4.080.73
07/11350355347351-1.13%7,10018億925万-0.28%4.040.73
07/10346379346355+2.6%51,40018億2987万+1.43%4.090.73
07/09351352346346-1.7%8,60017億8348万-0.57%3.980.72
07/08352352349352+0.86%6,60018億1441万+1.73%4.050.73
07/07353354349349-1.13%7,00017億9894万+1.16%4.020.72
07/04347354347353+1.73%6,90018億1956万+2.92%4.070.73
07/03354354342347-2.25%13,30017億8863万+1.76%40.72
07/02357360350355-0.28%15,60018億2987万+4.41%4.090.73
07/01362362348356-0.28%24,00018億3503万+5.33%4.10.74
06/30338359338357+5%29,00018億4018万+6.25%4.110.74
06/27341347338340-1.73%11,00017億5255万+2.1%3.920.7
06/26349353344346-0.29%11,50017億8348万+4.85%3.980.72
06/253533553433470%8,30017億8863万+6.44%40.72
06/24350355345347-0.57%13,40017億8863万+7.43%40.72
06/23340364340349+2.65%41,00017億9894万+9.06%4.020.72
06/203403433383400%17,40017億5255万+7.59%3.920.7
06/19344346336340-0.58%22,30017億5255万+8.63%3.920.7
06/18351353333342-0.29%31,50017億6286万+9.97%3.940.71
06/17365368336343-6.03%82,50017億6802万+11.36%3.950.71