株価チャート

2014/08/05～2014/12/30

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
12/301,3281,3361,3251,327-0.08%5,400180億1402万-0.75%8.941.47
12/291,3331,3351,3241,3280%11,400180億2760万-0.67%8.951.47
12/261,3441,3441,3281,328-2.14%11,700180億2760万-0.75%8.951.47
12/251,3551,3591,3501,357+0.22%17,000184億2127万+1.34%9.141.51
12/241,3571,3581,3521,354+0.3%11,400183億8055万+1.12%9.121.5
12/221,3371,3501,3351,350+1.35%14,900183億2625万+0.82%9.091.5
12/191,3301,3331,3261,332+0.76%6,700180億8190万-0.52%8.971.48
12/181,3231,3311,3221,322+0.3%4,300179億4615万-1.34%8.911.47
12/171,3191,3291,3181,318-0.83%13,900178億9185万-1.79%8.881.46
12/161,3331,3331,3231,329-0.3%15,800180億4117万-1.12%8.951.48
12/151,3351,3391,3211,333-0.07%13,300180億9547万-1.04%8.981.48
12/121,3301,3351,3301,334+0.23%4,500181億905万-1.19%8.991.48
12/111,3281,3351,3191,331-0.15%24,400180億6832万-1.48%8.971.48
12/101,3381,3381,3281,333-0.45%13,300180億9547万-1.55%8.981.48
12/091,3481,3481,3391,339-0.67%13,400181億7692万-1.33%9.021.49
12/081,3501,3501,3431,348+0.3%12,000182億9910万-0.81%9.081.5
12/051,3481,3481,3391,3440%6,500182億4480万-1.03%9.051.49
12/041,3411,3521,3371,344+0.22%10,800182億4480万-1.03%9.051.49
12/031,3401,3491,3381,341-0.3%11,100182億407万-1.25%9.031.49
12/021,3451,3511,3391,345-0.22%14,100182億5837万-1.03%9.061.49
12/011,3451,3481,3421,348+0.6%10,900182億9910万-0.81%9.081.5
11/281,3401,3451,3351,340+0.3%9,000181億9050万-1.4%9.031.49
11/271,3391,3401,3291,336-0.22%7,100181億3620万-1.69%91.48
11/261,3281,3401,3271,339+0.98%10,600181億7692万-1.47%9.021.49
11/251,3371,3421,3261,326-0.82%14,500180億45万-2.5%8.931.47
11/211,3371,3371,3301,3370%6,800181億4977万-1.62%9.011.48
11/201,3501,3501,3301,337-0.96%19,000181億4977万-1.62%9.011.48
11/191,3511,3541,3461,350-0.37%11,000183億2625万-0.74%9.091.5
11/181,3501,3551,3301,355-0.07%12,700183億9412万-0.37%9.131.5
11/171,3841,3841,3521,356-0.73%12,900184億770万-0.37%9.141.51
11/141,3701,3721,3621,366+0.74%4,900185億4345万+0.29%9.21.52
11/131,3481,3611,3481,356-0.37%5,700184億770万-0.51%9.141.51
11/121,3701,3701,3601,361-0.66%7,200184億7557万-0.22%9.171.51
11/111,3671,3751,3621,370-2%16,300185億9775万+0.37%9.231.52
11/101,4051,4051,3881,398-0.5%7,500189億7785万+2.34%9.421.55
11/071,4001,4051,3941,405+1.96%9,600190億7287万+2.93%9.471.56
11/061,4101,4121,3781,378-2.27%11,800187億635万+0.95%9.281.53
11/051,4001,4121,4001,410+1.22%16,200191億4075万+3.22%9.51.57
11/041,4061,4121,3751,393+0.94%15,400189億997万+1.98%9.381.55
10/311,3451,3801,3351,380+2.83%25,500187億3350万+0.95%9.31.53
10/301,3411,3451,3301,342+0.15%3,900182億1765万-1.9%9.041.49
10/291,3421,3481,3401,340-0.74%4,800181億9050万-2.19%9.031.49
10/281,3511,3541,3451,350-0.37%3,600183億2625万-1.6%9.091.5
10/271,3601,3601,3481,355+0.74%4,200183億9412万-1.38%9.131.5
10/241,3521,3601,3451,345-0.37%4,200182億5837万-2.18%9.061.49
10/231,3471,3501,3461,350+0.3%2,800183億2625万-1.89%9.091.5
10/221,3411,3521,3351,346+0.67%2,000182億7195万-2.25%9.071.49
10/211,3501,3501,3371,337-1.11%2,000181億4977万-2.98%9.011.48
10/201,3391,3601,3381,352+3.13%3,800183億5340万-1.96%9.111.5
10/171,3201,3281,3111,311-1.58%9,500177億9682万-4.93%8.831.46
10/161,3491,3491,3021,332-1.33%18,900180億8190万-3.48%8.971.48
10/151,3601,3641,3421,350-0.74%12,700183億2625万-2.24%9.091.5
10/141,3541,3671,3431,360-1.45%5,100184億6200万-1.52%9.161.51
10/101,3731,3811,3401,380-0.14%16,500187億3350万-0.07%9.31.53
10/091,3931,3951,3821,3820%6,800187億6065万+0.14%9.311.53
10/081,3881,3901,3811,382-0.93%6,300187億6065万+0.22%9.311.53
10/071,3921,3961,3871,395+0.07%4,200189億3712万+1.23%9.41.55
10/061,3811,3941,3801,394+1.01%4,500189億2355万+1.31%9.391.55
10/031,3601,3841,3601,380+0.36%5,500187億3350万+0.44%9.31.53
10/021,3891,3891,3621,375-1.72%17,400186億6562万+0.07%9.261.53
10/011,4391,4391,3991,399-0.64%17,400189億9142万+1.89%9.431.55
09/301,4101,4101,4021,408-0.28%5,000191億1360万+2.62%9.491.56
09/291,4141,4261,4101,412+0.14%7,800191億6790万+3.14%9.511.57
09/261,4001,4101,4001,410+0.36%10,300191億4075万+3.07%9.51.57
09/251,4001,4101,3981,405+0.43%8,200190億7287万+2.86%9.471.56
09/241,3971,3991,3901,399+0.29%5,300189億9142万+2.57%9.431.55
09/221,3961,4051,3661,395+0.58%25,400189億3712万+2.35%9.41.55
09/191,3851,3871,3801,387+0.14%4,900188億2852万+1.84%9.341.54
09/181,3771,3991,3751,385+0.65%25,000188億137万+1.69%9.331.54
09/171,3621,3761,3621,376+1.1%4,400186億7920万+1.03%9.271.53
09/161,3611,3771,3581,361-1.16%15,500184億7557万-0.07%9.171.51
09/121,3671,3771,3641,377+1.25%7,700186億9277万+1.03%9.281.53
09/111,3601,3621,3591,360+0.07%14,000184億6200万-0.15%9.161.51
09/101,3551,3611,3501,359+0.82%9,400184億4842万-0.15%9.161.51
09/091,3561,3561,3481,348-0.37%3,700182億9910万-0.96%9.081.5
09/081,3601,3601,3481,353-0.15%15,000183億6697万-0.66%9.121.5
09/051,3541,3591,3481,355+0.07%7,800183億9412万-0.59%9.131.5
09/041,3541,3551,3451,354+0.15%7,300183億8055万-0.73%9.121.5
09/031,3581,3591,3451,352-0.44%13,800183億5340万-0.88%9.111.5
09/021,3571,3591,3501,358+0.74%8,800184億3485万-0.59%9.151.51
09/011,3641,3651,3481,348-0.52%7,600182億9910万-1.39%9.081.5
08/291,3491,3601,3471,355+0.44%4,300183億9412万-0.95%9.131.5
08/281,3591,3591,3401,349-0.95%11,600183億1267万-1.46%9.091.5
08/271,3601,3631,3521,362+0.15%4,400184億8915万-0.58%9.181.51
08/261,3601,3691,3551,3600%7,500184億6200万-0.8%9.161.51
08/251,3621,3621,3501,360+0.37%12,300184億6200万-0.8%9.161.51
08/221,3601,3661,3551,355-0.81%3,800183億9412万-1.09%9.131.5
08/211,3701,3701,3551,366-0.36%5,100185億4345万-0.29%9.21.52
08/201,3651,3751,3651,371+1.33%7,100186億1132万+0.15%9.241.52
08/191,3651,3771,3531,353-1.1%8,400183億6697万-1.17%9.121.5
08/181,3801,3801,3621,368-0.8%12,700185億7060万-0.07%9.221.52
08/151,3791,3801,3751,379-0.29%1,800187億1992万+0.73%9.291.53
08/141,3841,3841,3681,3830%8,300187億7422万+0.95%9.321.54
08/131,3791,3841,3681,383-0.14%4,600187億7422万+0.8%9.321.54
08/121,3941,3971,3301,385+0.36%12,800188億137万+0.8%9.331.54
08/111,3601,3881,3601,380+2.68%16,300187億3350万+0.29%9.31.53
08/081,3701,3701,3441,344-0.22%4,100182億4480万-2.47%9.051.49
08/071,3691,3781,3401,347-1.17%8,500182億8552万-2.53%9.071.5
08/061,3451,3701,3321,363-0.51%6,900185億272万-1.66%9.181.51
08/051,3701,3771,3481,3700%8,100185億9775万-1.3%9.231.52