株価チャート

2014/08/01～2014/12/26

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
12/26818855818842+3.31%46,30089億3717万-5.61%5.391.38
12/25828831805815-1.93%84,00086億5059万-9.04%5.221.33
12/24833839828831+0.12%50,20088億2042万-7.77%5.321.36
12/22833845828830-0.95%29,60088億980万-8.29%5.311.36
12/19865865830838-1.87%47,80088億9472万-7.91%5.361.37
12/18850859850854+1.91%31,40090億6454万-6.46%5.471.4
12/17840859838838-0.83%30,50088億9472万-8.52%5.361.37
12/16867871841845-2.54%57,30089億6902万-8.15%5.411.38
12/15889889865867-3.02%45,20092億253万-6.07%5.551.42
12/12881901881894+1.25%30,50094億8911万-3.46%5.721.46
12/11880889878883-0.67%35,90093億7236万-4.75%5.651.44
12/10895910886889-3.05%50,40094億3604万-4.41%5.691.45
12/09928928915917-1.19%19,10097億3324万-1.61%5.871.5
12/08930935920928+0.54%17,70098億5000万-0.64%5.941.52
12/059209259209230%15,10097億9692万-1.18%5.911.51
12/04923927921923-0.22%25,80097億9692万-0.86%5.911.51
12/03925931920925+0.11%30,70098億1815万-0.32%5.921.51
12/02930934920924-0.65%26,30098億754万-0.22%5.921.51
12/01937938927930-0.21%24,90098億7122万+0.76%5.951.52
11/28926937925932+0.65%22,70098億9245万+1.3%5.971.53
11/27927936926926-0.75%11,40098億2877万+0.98%5.931.52
11/26927944921933-0.43%32,10099億307万+2.19%5.971.53
11/25940945933937+0.32%27,30099億4552万+2.85%61.53
11/21936938929934+0.43%15,40099億1368万+2.98%5.981.53
11/20950950930930-1.48%30,20098億7122万+2.99%5.951.52
11/19942950935944+0.11%39,200100億1982万+4.77%6.041.54
11/18940945934943-0.11%32,400100億921万+5.25%6.041.54
11/179549569249440%44,300100億1982万+5.71%6.041.54
11/14933950916944+2.05%51,200100億1982万+6.07%6.041.54
11/13920925908925+0.22%21,60098億1815万+3.93%5.921.51
11/12933939921923-1.18%36,50097億9692万+3.59%5.911.51
11/11932935917934+0.86%37,80099億1368万+4.71%5.981.53
11/10920935915926-0.22%33,70098億2877万+3.58%5.931.52
11/07920940920928-0.75%34,60098億5000万+3.69%5.941.52
11/06938953935935-1.27%25,70099億2430万+4.12%5.991.53
11/05940954931947-0.42%30,800100億5167万+5.11%6.061.55
11/04976976949951+0.21%62,100100億9412万+5.2%6.091.56
10/31944949927949+1.93%81,700100億7289万+4.75%6.081.55
10/30900956895931+8.51%259,00098億8184万+2.42%5.961.52
10/29851859850858+1.06%10,50091億700万-5.92%5.491.4
10/28863865846849-1.62%19,60090億1147万-7.62%5.441.39
10/27863875857863+0.94%21,80091億6007万-6.8%5.521.41
10/24866867852855+0.47%22,80090億7516万-8.26%5.471.4
10/23861884851851-1.16%50,80090億3270万-9.28%5.451.39
10/22858863848861+2.26%19,30091億3884万-8.99%5.511.41
10/21880880830842-3.66%27,70089億3717万-11.65%5.391.38
10/20854876854874+4.67%29,90092億7683万-9.05%5.61.43
10/17831854825835-0.24%50,70088億6287万-13.65%5.351.37
10/16850862837837-3.57%54,20088億8410万-14.33%5.361.37
10/15851878846868+5.21%40,60092億1314万-11.97%5.561.42
10/14840846824825-4.29%58,80087億5673万-16.92%5.281.35
10/10854874851862-2.49%58,20091億4946万-13.89%5.521.41
10/09935935878884-5.35%95,80093億8297万-12.39%5.661.45
10/08939939925934-1.27%41,40099億1368万-8.07%5.981.53
10/07950960946946-1.46%32,100100億4105万-7.44%6.061.55
10/06954970941960-2.04%196,400101億8965万-6.34%6.151.57
10/03963991963980+1.87%14,400104億194万-4.76%6.271.6
10/02980982960962-3.02%37,500102億1088万-6.78%6.161.57
10/011,0001,005990992-1.2%45,200105億2931万-4.34%6.351.62
09/301,0151,0161,0011,004-1.08%32,900106億5668万-3.55%6.431.64
09/291,0061,0241,0001,015+0.59%44,900107億7343万-2.68%6.51.66
09/261,0011,0159991,009-1.18%22,300107億975万-3.54%6.461.65
09/251,0301,0301,0121,021-0.39%21,200108億3712万-2.76%6.541.67
09/241,0071,0371,0071,025+0.89%28,700108億7958万-2.75%6.561.68
09/221,0121,0191,0101,016-0.1%25,100107億8405万-3.88%6.511.66
09/191,0181,0231,0151,0170%32,000107億9466万-3.97%6.511.66
09/181,0261,0261,0131,017-0.68%62,200107億9466万-4.24%6.511.66
09/171,0301,0411,0231,024-1.73%23,400108億6896万-3.67%6.561.68
09/161,0301,0491,0211,042+0.68%53,200110億6002万-1.98%6.671.71
09/121,0261,0381,0241,035+0.39%87,800109億8572万-2.73%6.631.69
09/111,0461,0461,0301,031-1.25%51,800109億4326万-2.92%6.61.69
09/101,0651,0691,0361,044-3.51%69,500110億8125万-1.51%6.681.71
09/091,0691,0831,0631,082+1.79%104,400114億8459万+2.27%6.931.77
09/081,0321,0671,0221,063+3%82,500112億8292万+0.76%6.811.74
09/051,0441,0451,0221,032-0.48%55,100109億5388万-1.99%6.611.69
09/041,0551,0671,0321,037-1.89%78,900110億695万-1.43%6.641.7
09/031,0681,0771,0461,057-0.84%73,200112億1923万+0.67%6.771.73
09/021,0901,0901,0561,066-0.74%100,300113億1476万+1.81%6.831.74
09/011,0281,0741,0231,074+5.19%158,300113億9967万+2.87%6.881.76
08/291,0491,0501,0201,021-2.76%124,800108億3712万-2.2%6.541.67
08/281,0731,0801,0411,050-1.96%177,400111億4493万+0.48%6.721.72
08/271,0841,0931,0621,071-0.83%109,400113億6783万+2.59%6.861.75
08/261,0971,0971,0781,080-0.37%39,200114億6336万+3.55%6.911.77
08/251,0771,0891,0671,084+2.07%35,800115億581万+4.13%6.941.77
08/221,0891,0981,0601,062-3.45%60,500112億7230万+2.31%6.81.74
08/211,1071,1141,0821,100-0.63%83,300116億7564万+6.28%7.041.8
08/201,0911,1121,0911,107-0.54%93,900117億4994万+7.48%7.091.81
08/191,0991,1251,0691,113+1.27%162,000118億1363万+8.48%7.131.82
08/181,0801,1001,0631,099+2.81%155,400116億6503万+7.64%7.041.8
08/151,0811,0851,0541,069-1.29%75,100113億4660万+5.22%6.841.75
08/141,0421,0941,0421,083+3.93%303,200114億9520万+6.91%6.931.77
08/131,0391,0481,0341,042+0.19%84,800110億6002万+3.17%6.671.71
08/121,0401,0571,0311,040-0.67%117,700110億3879万+3.07%6.661.7
08/111,0371,0591,0211,047+6.08%273,600111億1309万+3.87%6.71.71
08/089931,001982987-1.2%118,600104億7624万-1.89%6.321.62
08/07982999982999+1.22%78,800106億361万-0.7%6.41.63
08/069981,004981987-1.69%121,100104億7624万-1.99%6.321.62
08/059991,0109981,004+0.2%47,200106億5668万-0.4%6.431.64
08/041,0021,0109941,002-0.89%81,400106億3545万-0.6%6.421.64
08/019801,0139791,011+2.02%164,600107億3098万+0.3%6.471.65