株価チャート

2014/07/22~2014/12/15

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
12/15540552539545+0.18%70,000166億6610万+0.55%7.590.64
12/12530545530544+2.26%67,000166億3552万+0.55%7.580.64
12/11537548532532-4.14%50,000162億6856万-1.48%7.410.63
12/10546555544555+1.83%44,000169億7190万+2.78%7.730.65
12/09545553542545-0.91%26,000166億6610万+1.11%7.590.64
12/08554554547550-0.72%39,000168億1900万+2.23%7.660.65
12/05548556547554+1.47%49,000169億4132万+3.36%7.720.65
12/04547548544546+0.55%40,000166億9668万+2.06%7.60.64
12/03548548540543-0.37%38,000166億494万+1.69%7.560.64
12/02547549541545-0.37%48,000166億6610万+2.25%7.590.64
12/01544550543547+0.74%66,000167億2726万+3.01%7.620.64
11/28535544533543+1.5%32,000166億494万+2.45%7.560.64
11/27537544534535-0.19%34,000163億6030万+1.13%7.450.63
11/26539542536536-0.74%32,000163億9088万+1.71%7.460.63
11/25535544535540+0.93%28,000165億1320万+2.66%7.520.64
11/21539539531535-0.93%36,000163億6030万+2.1%7.450.63
11/20546551532540+1.12%53,000165億1320万+3.45%7.520.64
11/19551551534534-2.02%41,000163億2972万+2.89%7.440.63
11/18535545532545+2.83%54,000166億6610万+5.21%7.590.64
11/17536537528530-2.75%33,000162億740万+2.51%7.380.62
11/14544545534545+2.06%58,000166億6610万+5.42%7.590.64
11/13538539530534-1.66%39,000163億2972万+3.49%7.440.63
11/12569569540543-1.09%163,000166億494万+5.23%7.560.64
11/11525570520549+4.57%138,000167億8842万+6.6%7.650.65
11/10520534520525-0.94%19,000160億5450万+2.14%7.310.62
11/07529532512530+0.95%40,000162億740万+3.11%7.380.62
11/06518530518525+1.74%19,000160億5450万+1.94%7.310.62
11/05533538516516-2.64%60,000157億7928万+0.19%7.190.61
11/04540540530530+1.34%42,000162億740万+2.71%7.380.62
10/31519530519523+0.77%46,000159億9334万+1.36%7.280.62
10/30517525512519+0.39%24,000158億7102万+0.58%7.230.61
10/295165255155170%13,000158億986万+0.19%7.20.61
10/28520525515517-0.39%13,000158億986万+0.19%7.20.61
10/27518519512519+2.17%9,000158億7102万+0.58%7.230.61
10/24523523508508-0.97%13,000155億3464万-1.36%7.070.6
10/23509521509513+1.58%15,000156億8754万-0.39%7.140.6
10/22492508492505+2.64%13,000154億4290万-1.94%7.030.6
10/21514521490492-4.28%39,000150億4536万-4.47%6.850.58
10/20509519509514+6.2%37,000157億1812万-0.39%7.160.61
10/174844984834840%31,000148億72万-6.2%6.740.57
10/16482490482484+0.21%16,000148億72万-6.38%6.740.57
10/15493495481483-3.98%40,000147億7014万-6.94%6.730.57
10/14509509500503-3.27%30,000153億8174万-3.27%7.010.59
10/10518523518520-0.38%54,000159億160万0%7.240.61
10/09532536520522-1.69%29,000159億6276万+0.38%7.270.62
10/08526533526531+0.19%36,000162億3798万+2.31%7.40.63
10/07533536530530+0.76%38,000162億740万+2.12%7.380.62
10/06521530521526+0.19%15,000160億8508万+1.54%7.330.62
10/035155265155250%25,000160億5450万+1.35%7.310.62
10/02526529519525-1.69%46,000160億5450万+1.74%7.310.62
10/01538538529534+0.56%23,000163億2972万+4.09%7.440.63
09/30537539528531-1.48%25,000162億3798万+4.12%7.40.63
09/29543543533539+1.13%33,000164億8262万+6.31%7.510.64
09/26527543527533+0.57%41,000162億9914万+5.75%7.420.63
09/25529530522530+2.32%69,000162億740万+5.79%7.380.62
09/24512519512518+1.17%26,000158億4044万+4.02%7.210.61
09/22508514508512+0.79%18,000156億5696万+3.43%7.130.6
09/19510510505508-0.39%29,000155億3464万+3.25%7.080.6
09/18511515509510-0.2%18,000155億9580万+4.29%7.10.6
09/17512512511511+0.59%13,000156億2638万+5.14%7.120.6
09/16505508504508+0.2%16,000155億3464万+5.39%7.080.6
09/12512512505507-0.98%49,000155億406万+6.07%7.060.6
09/11517517495512-0.78%26,000156億5696万+7.79%7.130.6
09/105065205065160%42,000157億7928万+9.55%7.190.61
09/09521521515516-0.77%15,000157億7928万+10.73%7.190.61
09/08520524515520+1.96%40,000159億160万+12.55%7.240.61
09/05509516506510+0.2%19,000155億9580万+11.35%7.10.6
09/04510516507509-1.36%41,000155億6522万+12.11%7.090.6
09/03505516493516+1.38%61,000157億7928万+14.67%7.190.61
09/025185185035090%75,000155億6522万+14.13%7.090.6
09/01508510501509-0.2%39,000155億6522万+14.9%7.090.6
08/29510515503510-1.92%86,000155億9580万+16.17%7.10.6
08/28497525494520+8.11%206,000159億160万+19.54%7.240.61
08/27467485462481+4.57%111,000147億898万+11.86%6.70.57
08/26460460455460+2%47,000140億6680万+7.48%6.410.54
08/25458460448451-1.53%20,000137億9158万+6.12%6.280.53
08/22460462458458-1.72%28,000140億564万+8.02%6.380.54
08/214674684524660%74,000142億5028万+10.43%6.490.55
08/20459468459466+1.75%61,000142億5028万+11.22%6.490.55
08/19451459447458+3.62%92,000140億564万+9.83%6.380.54
08/18430442430442+2.55%33,000135億1636万+6.51%6.160.52
08/15437438428431-0.69%32,000131億7998万+4.11%60.51
08/14429435425434+2.6%48,000132億7172万+5.08%6.040.51
08/13419425418423+1.44%29,000129億3534万+2.67%5.890.5
08/12420420416417+0.24%14,000127億5186万+1.21%5.810.49
08/11428429415416-0.24%26,000127億2128万+0.97%5.790.49
08/08414425403417+1.46%66,000127億5186万+1.21%5.810.49
08/07412412407411+0.98%16,000125億6838万-0.24%5.720.48
08/06415416407407-1.45%25,000124億4606万-1.45%5.670.48
08/054134194134130%13,000126億2954万0%5.750.49
08/04413414413413-0.48%12,000126億2954万0%5.750.49
08/01417417414415-0.72%20,000126億9070万+0.48%5.780.49
07/31419430418418+0.72%62,000127億8244万+0.97%5.820.49
07/30415419414415+0.73%24,000126億9070万+0.24%5.780.49
07/29414416411412-0.24%13,000125億9896万-0.48%5.740.49
07/28412413406413+0.73%25,000126億2954万-0.24%5.750.49
07/25411419401410-0.97%43,000125億3780万-0.97%5.710.48
07/24415415411414+1.22%23,000126億6012万-0.24%5.770.49
07/23412413409409+0.25%19,000125億722万-1.21%5.70.48
07/22405411401408+0.49%25,000124億7664万-1.45%5.680.48