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
12/30454644450%117,20016億6780万-2.17%-1.57
12/2945454445+2.27%137,20016億6780万-2.17%-1.57
12/2644454344+2.33%116,70016億3074万-4.35%-1.54
12/2545454343-4.44%1,726,80015億9368万-6.52%-1.5
12/2445464545-2.17%218,70016億6780万-2.17%-1.57
12/2246474546-2.13%140,60017億486万+2.22%-1.61
12/19464744470%430,80017億4193万+4.44%-1.64
12/1846474647+2.17%176,50017億4193万+4.44%-1.64
12/1745464546+2.22%111,40017億486万+2.22%-1.61
12/1647484545-4.26%129,40016億6780万0%-1.57
12/15474846470%183,20017億4193万+4.44%-1.64
12/1246484547+4.44%268,90017億4193万+6.82%-1.64
12/11454645450%227,60016億6780万+2.27%-1.57
12/1049494545-10%548,40016億6780万+2.27%-1.57
12/0950514850-1.96%308,20018億5311万+13.64%-1.75
12/08515250510%241,60018億9018万+15.91%-1.78
12/05495149510%237,20018億9018万+18.6%-1.78
12/0449514851+6.25%323,60018億9018万+18.6%-1.78
12/0349514848-2.04%435,90017億7899万+14.29%-1.68
12/0249514749-2%614,10018億1605万+16.67%-1.71
12/0145514550+13.64%1,677,30018億5311万+19.05%-1.75
11/2842454144+4.76%645,10016億3074万+4.76%-1.54
11/27424241420%168,40015億5661万+2.44%-1.47
11/2641424142+2.44%115,70015億5661万0%-1.47
11/25414241410%114,40015億1955万-2.38%-1.43
11/2140424041+2.5%328,30015億1955万-2.38%-1.43
11/20404140400%125,60014億8249万-4.76%-1.4
11/19404140400%200,60014億8249万-4.76%-1.4
11/1841414040-2.44%41,00014億8249万-4.76%-1.4
11/1741424041-2.38%223,90015億1955万-4.65%-1.43
11/14424241420%135,80015億5661万-2.33%-1.47
11/13424341420%74,70015億5661万-2.33%-1.47
11/12424341420%116,30015億5661万-4.55%-1.47
11/1142424142+2.44%134,30015億5661万-4.55%-1.47
11/1043434141-4.65%309,20015億1955万-6.82%-1.43
11/07444442430%148,40015億9368万-4.44%-1.5
11/0642434243+2.38%198,60015億9368万-4.44%-1.5
11/05424341420%63,30015億5661万-6.67%-1.47
11/04424441420%341,20015億5661万-6.67%-1.47
10/3140424042+5%333,30015億5661万-8.7%-1.47
10/3041414040-2.44%224,80014億8249万-13.04%-1.4
10/2941424041+2.5%180,70015億1955万-10.87%-1.43
10/2841414040-4.76%231,30014億8249万-14.89%-1.4
10/2741434042+5%215,20015億5661万-10.64%-1.47
10/2445453940-9.09%1,106,60014億8249万-16.67%-1.4
10/2342463644+7.32%1,147,10016億3074万-8.33%-1.54
10/2245464141-6.82%741,10015億1955万-14.58%-1.43
10/2145454444-2.22%59,00016億3074万-10.2%-1.54
10/2044454345+2.27%121,80016億6780万-8.16%-1.57
10/17434442440%136,40016億3074万-12%-1.54
10/1644454244-2.22%501,80016億3074万-12%-1.54
10/1546474345-2.17%197,40016億6780万-11.76%-1.57
10/1447474546-4.17%277,80017億486万-9.8%-1.61
10/1048484748-2.04%187,30017億7899万-5.88%-1.68
10/09494948490%136,30018億1605万-5.77%-1.71
10/08495048490%91,00018億1605万-5.77%-1.71
10/0749504949-2%48,20018億1605万-5.77%-1.71
10/06505049500%81,60018億5311万-5.66%-1.75
10/03505049500%202,90018億5311万-5.66%-1.75
10/0250504950-1.96%160,20018億5311万-5.66%-1.75
10/0150515051+2%133,10018億9018万-3.77%-1.78
09/30505049500%178,90018億5311万-5.66%-1.75
09/2949504950+2.04%177,90018億5311万-7.41%-1.75
09/2649504849-2%53,90018億1605万-9.26%-1.71
09/25505048500%243,60018億5311万-7.41%-1.75
09/24505149500%211,20018億5311万-7.41%-1.75
09/2251525050-1.96%416,60018億5311万-7.41%-1.75
09/19525251510%100,30018億9018万-7.27%-1.78
09/18515251510%159,20018億9018万-7.27%-1.78
09/1753535051-3.77%1,080,00018億9018万-7.27%-1.78
09/1655555153-3.64%1,004,00019億6430万-3.64%-1.85
09/1254555455+1.85%148,50020億3842万0%-1.92
09/1155555454-1.82%152,40020億136万-1.82%-1.89
09/1056565455-1.79%633,90020億3842万0%-1.92
09/0955585556+1.82%574,90020億7549万+1.82%-1.96
09/08555654550%88,40020億3842万0%-1.92
09/0556565455-1.79%166,40020億3842万-1.79%-1.92
09/04555655560%72,00020億7549万0%-1.96
09/0355565556+1.82%71,80020億7549万0%-1.96
09/0255565555-1.79%92,00020億3842万-1.79%-1.92
09/0155565556+1.82%71,00020億7549万0%-1.96
08/29555654550%141,00020億3842万-1.79%-1.92
08/28555655550%115,40020億3842万-1.79%-1.92
08/27565655550%54,30020億3842万-1.79%-1.92
08/26555655550%141,50020億3842万-1.79%-1.92
08/25555654550%96,80020億3842万-1.79%-1.92
08/2255565555-1.79%58,90020億3842万-1.79%-1.92
08/21555655560%61,60020億7549万0%-1.96
08/2055565556+1.82%44,00020億7549万0%-1.96
08/19555655550%119,70020億3842万-1.79%-1.92
08/1855565555-1.79%57,40020億3842万-1.79%-1.92
08/1555565556+1.82%78,70020億7549万0%-1.96
08/1455565455-1.79%92,00020億3842万-1.79%-1.92
08/1355565456+1.82%72,70020億7549万0%-1.96
08/1256565555-1.79%78,40020億3842万-1.79%-1.92
08/1155565456+1.82%220,80020億7549万-1.75%-1.96
08/0855565455-1.79%203,00020億3842万-3.51%-1.92
08/07555655560%72,80020億7549万-1.75%-1.96
08/06565655560%190,60020億7549万-1.75%-1.96
08/0556575556-1.75%266,50020億7549万-1.75%-1.96