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
12/301,4851,5041,4361,488-1.13%19,200451億4005万+2.48%4.80.63
12/291,5101,5101,4871,505-0.13%12,400456億5577万+3.72%4.850.63
12/261,4781,5121,4541,507+0.6%21,300457億1644万+4.07%4.860.64
12/251,4811,5041,4701,498-0.13%19,200454億4341万+3.6%4.830.63
12/241,4991,5141,4801,500+0.74%28,800455億409万+3.81%4.840.63
12/221,4601,4891,4561,489+2.48%35,700451億7039万+3.26%4.80.63
12/191,4301,4601,4291,453+2.47%27,500440億7829万+0.9%4.680.61
12/181,4241,4241,4071,418+2.53%17,700430億1653万-1.53%4.570.6
12/171,3741,4021,3671,383+1.02%31,000419億5477万-4.02%4.460.58
12/161,3961,4001,3631,369-3.39%23,300415億3006万-5.19%4.410.58
12/151,4081,4301,4071,417-1.32%14,500429億8619万-2.01%4.570.6
12/121,4321,4521,4321,436-1.1%35,900435億6258万-0.76%4.630.61
12/111,4441,4591,4411,452-0.75%20,800440億4796万+0.41%4.680.61
12/101,4501,4781,4351,463+1.04%24,000443億8165万+1.32%4.720.62
12/091,4631,4631,4441,448-1.09%21,300439億2661万+0.42%4.670.61
12/081,4531,4691,4531,464+0.62%14,200444億1199万+1.74%4.720.62
12/051,4561,4591,4501,455-0.07%15,200441億3896万+1.32%4.690.61
12/041,4541,4591,4461,456+1.18%16,000441億6930万+1.82%4.690.61
12/031,4491,4501,4341,439+0.14%14,100436億5359万+1.05%4.640.61
12/021,4391,4401,4271,437+0.63%10,300435億9291万+1.34%4.630.61
12/011,4451,4511,4201,428-0.83%19,000433億1989万+1.06%4.60.6
11/281,4361,4481,4321,440-0.76%13,500436億8392万+2.27%4.640.61
11/271,4751,4751,4431,451-1.36%22,800440億1762万+3.42%4.680.61
11/261,4441,4831,4331,471+1.87%23,700446億2434万+5.45%4.740.62
11/251,4601,4601,4441,444-0.41%10,100438億527万+4.03%4.650.61
11/211,4411,4551,4301,450+0.62%16,800439億8728万+5%4.670.61
11/201,4601,4601,3901,441-0.35%21,100437億1426万+4.95%4.650.61
11/191,4601,4601,4431,446-1.23%11,300438億6594万+5.7%4.660.61
11/181,4101,4641,3991,464+2.74%15,400444億1199万+7.57%4.720.62
11/171,4511,4591,4151,425-2.4%14,000432億2888万+5.17%4.590.6
11/141,4641,4641,4431,460+1.6%21,600442億9064万+7.99%4.710.62
11/131,4251,4421,4211,437-0.35%20,400435億9291万+6.6%4.630.61
11/121,4531,4601,4381,442-0.76%16,400437億4459万+7.13%4.650.61
11/111,4471,4541,4221,453+0.97%17,400440億7829万+8.11%4.680.61
11/101,4311,4451,4211,439+0.63%10,400436億5359万+7.31%4.640.61
11/071,3951,4401,3951,430+1.63%18,200433億8056万+6.88%4.610.6
11/061,4101,4241,4051,407-0.14%19,300426億8283万+5.16%4.540.59
11/051,4071,4181,4001,409+0.14%27,600427億4350万+5.23%4.540.59
11/041,4221,4251,3991,407+1.08%29,900426億8283万+4.92%4.540.59
10/311,3801,4091,3501,392+0.72%50,800422億2779万+3.65%4.490.59
10/301,3141,3951,3141,382+5.5%56,700419億2443万+2.75%4.450.58
10/291,2871,3201,2871,310+1.95%22,800397億4023万-2.75%4.220.55
10/281,2841,2971,2821,285-1.31%16,500389億8183万-4.89%4.140.54
10/271,2931,3041,2841,302+0.15%20,600394億9755万-4.12%4.20.55
10/241,3151,3201,2931,300-1.14%13,500394億3687万-4.62%4.190.55
10/231,3001,3221,2981,315+0.61%18,000398億9192万-3.94%4.240.55
10/221,2901,3071,2691,307+3.16%23,900396億4923万-4.88%4.210.55
10/211,2781,2821,2601,267-2.16%27,200384億3578万-8.19%4.080.53
10/201,2691,2961,2691,295+3.43%20,000392億8519万-6.63%4.170.55
10/171,2641,2801,2521,252-1.11%27,000379億8074万-10.19%4.040.53
10/161,2831,2901,2631,266-2.91%29,700384億545万-9.57%4.080.53
10/151,2881,3071,2801,304+2.27%36,600395億5822万-7.12%4.20.55
10/141,2821,3071,2731,275-2.82%33,900386億7847万-9.32%4.110.54
10/101,3261,3351,3041,312-2.31%22,000398億91万-6.95%4.230.55
10/091,3761,3801,3431,343-1.61%18,900407億4132万-4.95%4.330.57
10/081,3601,3901,3601,365-1.8%16,000414億872万-3.6%4.40.58
10/071,3991,4071,3901,390-1%14,200421億6712万-1.91%4.480.59
10/061,3831,4101,3831,404+2.41%18,300425億9182万-0.92%4.530.59
10/031,3661,3851,3661,371+0.37%20,300415億9073万-3.25%4.420.58
10/021,4051,4161,3651,366-4.07%31,000414億3905万-3.67%4.40.58
10/011,4331,4381,4121,424-0.56%15,500431億9855万+0.35%4.590.6
09/301,4491,4551,4231,432-1.17%25,400434億4123万+0.99%4.620.6
09/291,4631,4631,4421,449-0.41%16,200439億5695万+2.26%4.670.61
09/261,4351,4591,4351,455-0.34%7,700441億3896万+2.75%4.690.61
09/251,4491,4601,4341,460+2.46%31,000442億9064万+3.25%4.710.62
09/241,4231,4291,4031,425+0.14%20,500432億2888万+0.92%4.590.6
09/221,4221,4401,4181,423-1.79%16,600431億6821万+0.85%4.590.6
09/191,4331,4651,4181,449+1.12%26,800439億5695万+2.77%4.670.61
09/181,4451,4451,4251,433-0.07%31,300434億7157万+1.85%4.620.6
09/171,4221,4401,4151,434-0.21%32,200435億191万+1.99%4.620.6
09/161,4621,4651,4171,437-1.71%35,400435億9291万+2.42%4.630.61
09/121,4851,4851,4571,462+0.34%41,200443億5132万+4.35%4.710.62
09/111,4701,4741,4501,457-0.88%28,400441億9964万+4.29%4.70.61
09/101,3821,4771,3821,470+6.14%69,800445億9400万+5.23%4.740.62
09/091,3891,3891,3811,385+0.07%10,500420億1544万-0.79%4.460.58
09/081,3861,3861,3661,384+2.06%30,400419億8510万-1.14%4.460.58
09/051,3701,3741,3511,356-0.8%36,300411億3569万-3.56%4.370.57
09/041,3941,3951,3651,367-1.94%35,500414億6939万-3.19%4.410.58
09/031,3731,4001,3731,394-0.43%38,200422億8846万-1.69%4.490.59
09/021,3991,4071,3881,400+0.43%26,600424億7048万-1.62%4.510.59
09/011,3801,3971,3801,394+0.72%11,700422億8846万-2.59%4.490.59
08/291,3891,3951,3771,384-1.35%23,900419億8510万-3.82%4.460.58
08/281,3981,4051,3871,403-0.28%35,800425億6149万-3.04%4.520.59
08/271,3961,4091,3901,407+0.79%29,700426億8283万-3.17%4.540.59
08/261,4001,4151,3951,396-0.07%25,100423億4914万-4.38%4.50.59
08/251,4101,4101,3851,397-0.57%28,200423億7947万-4.84%4.50.59
08/221,4281,4281,4031,405-1.61%24,300426億2216万-4.75%4.530.59
08/211,4061,4291,3951,428+1.93%29,500433億1989万-3.64%4.60.6
08/201,4021,4141,3981,401-0.71%30,100425億82万-5.91%4.520.59
08/191,4051,4131,3941,411+0.5%22,400428億418万-5.74%4.550.59
08/181,4001,4211,3951,404+1.23%15,500425億9182万-6.71%4.530.59
08/151,3861,3951,3841,387-0.29%27,400420億7611万-8.33%4.470.58
08/141,3881,4081,3831,391+0.07%27,600421億9746万-8.67%4.480.59
08/131,3701,3951,3661,390+1.16%24,100421億6712万-9.27%4.480.59
08/121,4001,4061,3711,374-0.72%32,800416億8174万-10.84%4.430.58
08/111,3761,4061,3671,384+2.14%29,500419億8510万-10.54%4.460.58
08/081,4311,4341,3501,355-7%72,400411億536万-12.75%4.370.57
08/071,4201,4651,4201,457+1.53%30,000441億9964万-6.54%4.70.61
08/061,4651,4921,4261,435-3.5%37,700435億3224万-8.13%4.630.6
08/051,5301,5501,4831,487-3.63%38,200451億972万-5.04%4.790.63