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
2014
11/28218218216217-0.46%58,40041億9994万-1.36%27.770.36
11/27220221218218-0.91%25,00042億1930万-0.91%27.90.36
11/26220221219220+0.92%41,80042億5801万+0.46%28.160.36
11/25217219215218+0.46%193,00042億1930万-0.46%27.90.36
11/212162192142170%165,20041億9994万-0.91%27.770.36
11/20219220216217-0.46%128,70041億9994万-0.91%27.770.36
11/19218221216218+1.87%59,60042億1930万-0.46%27.90.36
11/18215219214214-0.93%48,00041億4188万-2.28%27.390.35
11/17217217215216-0.92%34,20041億8059万-1.37%27.640.36
11/14222222216218-0.91%75,90042億1930万-0.46%27.90.36
11/13220222219220-0.45%39,80042億5801万0%28.160.36
11/12220223220221-0.9%28,60042億7736万+0.45%28.280.37
11/11223224221223-0.89%28,60043億1607万+1.36%28.540.37
11/10224225221225+0.45%19,00043億5478万+2.27%28.80.37
11/072222242202240%35,20043億3542万+1.82%28.670.37
11/06224226223224-0.88%24,30043億3542万+1.82%28.670.37
11/05225227224226-0.88%37,90043億7413万+2.26%28.920.37
11/04234234226228+2.24%127,90044億1284万+3.17%29.180.38
10/31221224218223+1.36%57,30043億1607万+0.9%28.540.37
10/30219220217220+0.46%57,50042億5801万-0.9%28.160.36
10/29218220218219+0.92%18,70042億3865万-1.35%28.030.36
10/282172182152170%11,00041億9994万-2.69%27.770.36
10/272182192172170%11,10041億9994万-3.13%27.770.36
10/24218218214217+0.93%17,30041億9994万-3.13%27.770.36
10/232152162122150%20,30041億6123万-4.44%27.520.36
10/22215216213215+0.94%17,00041億6123万-4.87%27.520.36
10/21218218210213-2.29%44,50041億2252万-5.75%27.260.35
10/20215218214218+2.83%32,10042億1930万-3.96%27.90.36
10/17212215212212-1.4%27,30041億317万-7.02%27.130.35
10/16217217212215-1.83%45,50041億6123万-6.11%27.520.36
10/15219219217219+0.92%16,60042億3865万-4.78%28.030.36
10/14216219215217-0.46%58,50041億9994万-5.65%27.770.36
10/10218220217218-1.36%142,70042億1930万-5.63%27.90.36
10/09223225219221-0.9%109,10042億7736万-4.74%28.280.37
10/08222225222223-1.76%32,30043億1607万-3.88%28.540.37
10/07230233227227-1.3%116,00043億9349万-2.58%29.050.38
10/06232232225230+2.68%62,90044億5155万-1.29%29.440.38
10/032242252222240%37,80043億3542万-3.86%28.670.37
10/02228228224224-2.61%113,60043億3542万-4.27%28.670.37
10/01233234230230-1.29%63,00044億5155万-1.71%29.440.38
09/30235235232233-0.85%36,60045億962万-0.43%29.820.39
09/29233235233235+0.86%41,40045億4833万+0.86%30.080.39
09/26232233231233-0.43%54,20045億962万0%29.820.39
09/25234234232234+0.86%39,40045億2897万+0.43%29.950.39
09/24233235232232-0.85%47,30044億9026万0%29.690.38
09/22234234233234+0.43%29,40045億2897万+0.86%29.950.39
09/19235235233233-0.85%51,30045億962万+0.43%29.820.39
09/18233235233235+0.86%38,50045億4833万+1.29%30.080.39
09/172332332302330%78,30045億962万+0.87%29.820.39
09/16235235232233-0.85%65,90045億962万+0.87%29.820.39
09/12238238235235-0.42%176,70045億4833万+1.73%30.080.39
09/11235238235236+0.43%76,30045億6768万+2.61%30.20.39
09/10236244233235-0.42%400,70045億4833万+2.17%30.080.39
09/09235237235236+0.43%39,40045億6768万+3.06%30.20.39
09/08237237233235+0.86%108,20045億4833万+2.62%30.080.39
09/05233237233233+0.43%58,40045億962万+2.19%29.820.39
09/04235237232232-1.28%83,60044億9026万+1.75%29.690.38
09/03238239233235-0.84%57,60045億4833万+3.07%30.080.39
09/022382402332370%132,60045億8703万+3.95%30.330.39
09/01232237232237+1.28%74,30045億8703万+3.95%30.330.39
08/292352352312340%53,60045億2897万+2.63%29.950.39
08/28231234230234+1.3%88,50045億2897万+2.63%29.950.39
08/27232233229231+0.43%41,20044億7091万+1.32%29.560.38
08/26229233229230+0.88%97,80044億5155万+0.44%29.440.38
08/25226228226228+0.44%51,90044億1284万-0.44%29.180.38
08/222262282242270%48,90043億9349万-0.44%29.050.38
08/21222230222227+0.89%247,90043億9349万-0.44%29.050.38
08/20225227223225+0.45%156,00043億5478万-1.32%28.80.37
08/19229229223224-2.61%169,90043億3542万-2.18%28.670.37
08/18226230224230+2.22%83,60044億5155万+0.44%29.440.38
08/152252262222250%45,80043億5478万-1.75%28.80.37
08/142222262222250%57,70043億5478万-1.75%28.80.37
08/13221225221225+0.9%47,30043億5478万-1.75%28.80.37
08/12226226223223-0.89%39,90043億1607万-3.04%28.540.37
08/11224225220225+1.35%96,50043億5478万-2.17%28.80.37
08/08223224220222-0.89%67,90042億9672万-3.48%28.410.37
08/07225226223224-0.44%79,80043億3542万-3.03%28.670.37
08/06226228225225-1.32%57,70043億5478万-3.02%28.80.37
08/05234240228228+0.88%284,80044億1284万-1.72%29.180.38
08/042262282262260%50,60043億7413万-3%28.920.37
08/01225229225226-1.74%169,20043億7413万-3.83%28.920.37
07/31233233229230+0.88%111,20044億5155万-2.54%29.440.38
07/30235236227228-3.8%358,50044億1284万-3.8%29.180.38
07/29239240232237-0.84%66,20045億8703万-0.42%30.330.39
07/28241243237239-0.83%94,20046億2574万0%30.590.4
07/25243243236241+0.42%111,20046億6445万+0.84%30.840.4
07/242412432372400%133,90046億4510万0%30.720.4
07/23227241223240+5.73%348,00046億4510万0%30.720.4
07/22223227223227+1.79%49,00043億9349万-5.81%29.050.38
07/18222224221223-0.89%108,80043億1607万-7.47%28.540.37
07/17227228223225-0.88%170,90043億5478万-7.02%28.80.37
07/16227231226227-0.87%75,80043億9349万-6.58%29.050.38
07/152292302282290%81,10044億3220万-5.76%29.310.38
07/14225230225229+1.78%66,00044億3220万-6.15%29.310.38
07/11228231224225-1.32%131,90043億5478万-7.79%28.80.37
07/10234235228228-2.15%129,10044億1284万-6.94%29.180.38
07/09237237233233-2.1%119,90045億962万-4.9%29.820.39
07/08235240232238+2.59%210,40046億639万-3.25%30.460.39
07/07234235231232-2.11%159,90044億9026万-5.69%29.690.38
07/042372392332370%223,60045億8703万-3.66%30.330.39