株価チャート

2014/07/02～2014/11/26

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
11/26409416409415+1.47%6,90083億1286万+2.47%11.760.35
11/25413413407409-0.97%8,10081億9267万+1.49%11.590.34
11/21406413406413+0.24%5,60082億7280万+2.74%11.70.35
11/20415415412412-0.96%3,50082億5277万+2.74%11.680.35
11/19415416412416+0.24%9,00083億3289万+4%11.790.35
11/18404419404415+2.47%16,60083億1286万+4.01%11.760.35
11/17413415404405-1.7%13,40081億1255万+2.02%11.480.34
11/14416416407412+0.24%15,30082億5277万+3.78%11.680.35
11/13410414408411+0.24%13,20082億3274万+3.79%11.650.34
11/12412415408410-0.73%16,30082億1271万+3.8%11.620.34
11/11411414406413+0.49%11,40082億7280万+4.56%11.70.35
11/10410413409411+0.24%14,90082億3274万+4.31%11.650.34
11/07406411406410+0.99%11,10082億1271万+4.33%11.620.34
11/06409415405406-0.98%11,30081億3258万+3.57%11.510.34
11/05406410393410+1.99%17,60082億1271万+4.86%11.620.34
11/04406406400402-0.99%27,40080億5246万+3.08%11.390.34
10/31402407402406+1.75%19,40081億3258万+4.1%11.510.34
10/30397401395399+0.5%22,90079億9236万+2.57%11.310.33
10/29394397391397+0.76%9,10079億5230万+2.32%11.250.33
10/283943953923940%4,80078億9221万+1.81%11.170.33
10/27386394386394+2.07%5,40078億9221万+1.81%11.170.33
10/24382388382386-1.03%29,70077億3196万0%10.940.32
10/23391393389390-1.27%23,90078億1209万+1.04%11.050.33
10/22392395390395+3.13%46,30079億1224万+2.6%11.190.33
10/21396396381383-1.29%31,20076億7187万-0.52%10.850.32
10/20374390374388+3.74%39,30077億7202万+1.04%10.990.32
10/17380380371374-3.61%49,40074億9159万-2.6%10.60.31
10/16391392385388-0.26%33,50077億7202万+1.04%10.990.32
10/15391392386389+2.37%32,20077億9205万+1.3%11.020.33
10/14380385380380-1.04%16,70076億1178万-0.78%10.770.32
10/10382392381384-1.03%9,10076億9190万+0.26%10.880.32
10/09383388383388-0.26%6,40077億7202万+1.31%10.990.32
10/08387390386389-1.27%4,30077億9205万+1.57%11.020.33
10/07398398393394-0.76%12,00078億9221万+2.87%11.170.33
10/06393398392397+1.02%9,50079億5230万+3.93%11.250.33
10/03392395392393+1.03%12,00078億7218万+2.88%11.140.33
10/02388399388389+0.26%50,30077億9205万+2.1%11.020.33
10/013923923883880%7,80077億7202万+1.84%10.990.32
09/30386390382388+0.52%24,00077億7202万+1.84%10.990.32
09/29383386383386+0.78%14,80077億3196万+1.58%10.940.32
09/26383384382383-0.26%7,40076億7187万+0.79%10.850.32
09/25381384381384+0.79%12,90076億9190万+1.05%10.880.32
09/24380382380381+0.26%22,10076億3181万+0.26%10.80.32
09/223823823773800%18,50076億1178万0%10.770.32
09/19377380373380-0.26%15,70076億1178万0%10.770.32
09/18375381375381+0.53%11,20076億3181万+0.53%10.80.32
09/17378379377379+0.8%6,90075億9174万0%10.740.32
09/163753803743760%24,60075億3165万-0.79%10.650.31
09/123753833743760%26,40075億3165万-0.79%10.650.31
09/11376380374376-0.53%14,50075億3165万-0.79%10.650.31
09/10372379372378+0.8%15,30075億7171万-0.26%10.710.32
09/09374379374375+0.27%11,80075億1162万-1.06%10.630.31
09/08371375371374+0.27%11,60074億9159万-1.32%10.60.31
09/05378380373373-1.84%8,00074億7156万-1.58%10.570.31
09/04379380378380-0.78%7,80076億1178万0%10.770.32
09/03380383377383-1.03%11,50076億7187万+0.79%10.850.32
09/02383387381387+1.04%16,10077億5199万+1.84%10.970.32
09/01388388377383-0.78%11,70076億7187万+0.52%10.850.32
08/29382386382386+1.05%14,50077億3196万+1.31%10.940.32
08/283823823773820%9,10076億5184万+0.26%10.820.32
08/27380383380382+0.53%4,30076億5184万+0.26%10.820.32
08/26383383379380-0.26%6,10076億1178万-0.52%10.770.32
08/25376381375381-0.52%14,10076億3181万-0.26%10.80.32
08/22380383379383+0.26%7,00076億7187万+0.26%10.850.32
08/21378383378382+0.79%6,60076億5184万0%10.820.32
08/20375379375379+0.53%8,80075億9174万-0.79%10.740.32
08/19379379375377-0.53%3,90075億5168万-1.31%10.680.32
08/183793793753790%6,80075億9174万-0.79%10.740.32
08/15378379374379+0.8%12,40075億9174万-0.79%10.740.32
08/14372378372376+1.08%5,90075億3165万-1.57%10.650.31
08/13379379370372-1.33%6,70074億5153万-2.62%10.540.31
08/12373380373377-0.79%7,30075億5168万-1.31%10.680.32
08/11368382368380+2.15%7,80076億1178万-0.52%10.770.32
08/08375380372372-2.36%5,60074億5153万-2.62%10.540.31
08/07377382373381+1.6%5,50076億3181万-0.26%10.80.32
08/06374375373375-0.53%6,70075億1162万-1.83%10.630.31
08/05385385377377-0.79%4,00075億5168万-1.57%10.680.32
08/04378384378380+0.53%7,60076億1178万-0.78%10.770.32
08/01381385375378-2.58%16,00075億7171万-1.31%10.710.32
07/31394395388388-1.02%17,30077億7202万+1.57%10.990.32
07/30395397391392-0.76%29,80078億5215万+2.89%11.110.33
07/29393395392395+0.77%3,90079億1224万+3.95%11.190.33
07/28391396391392+0.51%8,50078億5215万+3.43%11.110.33
07/25385390385390+1.3%3,90078億1209万+3.17%11.050.33
07/24386386383385-1.03%6,80077億1193万+2.12%10.910.32
07/23385394385389+1.04%15,10077億9205万+3.18%11.020.33
07/22390390384385-0.26%12,20077億1193万+2.39%10.910.32
07/18378387376386+1.05%84,60077億3196万+2.93%10.940.32
07/17378382378382+0.26%5,50076億5184万+2.14%10.820.32
07/16376383376381+0.26%4,30076億3181万+1.87%10.80.32
07/15382385380380-0.52%4,40076億1178万+1.88%10.770.32
07/14379382379382+1.33%3,70076億5184万+2.41%10.820.32
07/11374379374377-0.26%4,30075億5168万+1.34%10.680.32
07/10375383371378+0.8%10,00075億7171万+1.61%10.710.32
07/09374376373375-0.79%4,20075億1162万+1.08%10.630.31
07/08376379374378+0.27%6,50075億7171万+1.89%10.710.32
07/07371380371377-0.53%10,20075億5168万+1.62%10.680.32
07/04376381375379+0.26%9,80075億9174万+2.43%10.740.32
07/03381383377378-1.31%4,50075億7171万+2.16%10.710.32
07/02385387382383-1.03%12,10076億7187万+3.79%10.850.32