株価チャート

2014/07/30~2014/12/30

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
12/30861861858859+1.54%6,000232億4454万+0.82%8.990.64
12/29835853835846+2.05%19,000228億9276万-0.7%8.850.63
12/26819829819829+0.97%28,000224億3274万-2.81%8.670.61
12/25820823820821-1.32%21,000222億1626万-3.98%8.590.61
12/24837837832832-0.6%3,000225億1392万-2.92%8.70.62
12/228378378378370%1,000226億4922万-2.45%8.760.62
12/19837837837837+0.84%1,000226億4922万-2.67%8.760.62
12/188308308258300%9,000224億5980万-3.71%8.680.62
12/178358358308300%4,000224億5980万-3.94%8.680.62
12/16845845830830-2.35%8,000224億5980万-4.16%8.680.62
12/158508508508500%1,000230億100万-2.07%8.890.63
12/12863863835850-1.16%40,000230億100万-2.07%8.890.63
12/11862862860860-0.23%4,000232億7160万-1.04%90.64
12/10861865861862-1.03%4,000233億2572万-0.81%9.020.64
12/09871871871871-0.46%1,000235億6926万0%9.110.65
12/088758758758750%1,000236億7750万+0.34%9.150.65
12/05875875875875+0.57%1,000236億7750万+0.34%9.150.65
12/04862870862870+0.93%3,000235億4220万-0.23%9.10.65
12/03853862853862+0.23%5,000233億2572万-1.26%9.020.64
12/02863863860860-0.35%3,000232億7160万-1.49%90.64
12/01858863858863+0.47%3,000233億5278万-1.37%9.030.64
11/28860860854859-0.58%16,000232億4454万-1.94%8.990.64
11/27864864864864-0.46%1,000233億7984万-1.37%9.040.64
11/268698698688680%14,000234億8808万-1.03%9.080.64
11/25863872863868+0.7%5,000234億8808万-1.25%9.080.64
11/218628628628620%1,000233億2572万-2.05%9.020.64
11/20875875862862-1.49%3,000233億2572万-2.05%9.020.64
11/18875875875875+1.51%1,000236億7750万-0.68%9.150.65
11/17875880862862-2.05%7,000233億2572万-2.27%9.020.64
11/14880880880880+0.57%1,000238億1280万-0.34%9.210.65
11/13875875875875-1.69%2,000236億7750万-0.91%9.150.65
11/12890890890890+1.14%1,000240億8340万+0.56%9.310.66
11/11874880874880-1.01%2,000238億1280万-0.56%9.210.65
11/10865889865889+3.01%3,000240億5634万+0.34%9.30.66
11/07872873863863+0.23%5,000233億5278万-2.71%9.030.64
11/06869899861861+0.47%12,000232億9866万-3.15%9.010.64
11/05850870840857-1.83%7,000231億9042万-3.82%8.970.64
11/04895895873873-3%4,000236億2338万-2.35%9.130.65
10/31885900885900+0.56%9,000243億5400万+0.45%9.420.67
10/30894895894895+1.7%2,000242億1870万-0.11%9.360.66
10/29880880880880-1.57%1,000238億1280万-1.79%9.210.65
10/28894894894894+1.02%5,000241億9164万-0.33%9.350.66
10/27866900866885+2.31%7,000239億4810万-1.56%9.260.66
10/24850893850865-3.35%77,000234億690万-4%9.050.64
10/23895895895895+0.22%1,000242億1870万-1%9.360.66
10/22895895893893+4.44%3,000241億6458万-1.43%9.340.66
10/21910910810855-6.04%22,000231億3630万-5.84%8.950.63
10/208959108959100%6,000246億2460万-0.11%9.520.68
10/17866910866910+1.68%8,000246億2460万-0.22%9.520.68
10/15890895890895+3.47%4,000242億1870万-1.97%9.360.66
10/14885885850865-0.69%3,000234億690万-5.36%9.050.64
10/10900900871871-3.22%6,000235億6926万-4.91%9.110.65
10/09900900900900+1.69%1,000243億5400万-2.28%9.420.67
10/08901901885885-1.78%5,000239億4810万-4.22%9.260.66
10/07901901901901-1.42%1,000243億8106万-2.91%9.430.67
10/06900914900914+1.56%2,000247億3284万-1.83%9.560.68
10/03900900900900+1.12%1,000243億5400万-3.64%9.420.67
10/02900900890890-1.87%2,000240億8340万-4.91%9.310.66
10/01905910905907-1.41%4,000245億4342万-3.2%9.490.67
09/309209209209200%3,000248億9520万-1.92%9.630.68
09/299209209209200%5,000248億9520万-1.92%9.630.68
09/269209209209200%7,000248億9520万-1.92%9.630.68
09/25919920919920+1.21%10,000248億9520万-1.81%9.630.68
09/24888909888909+2.83%9,000245億9754万-2.99%9.510.67
09/22910915884884-3.91%19,000239億2104万-5.45%9.250.66
09/19932932920920-2.65%14,000248億9520万-1.39%9.630.68
09/18945945945945+0.21%6,000255億7170万+1.61%9.890.7
09/17943943943943+1.18%1,000255億1758万+1.95%9.870.7
09/16932932932932-0.21%3,000252億1992万+1.3%9.750.69
09/12938938934934-1.06%4,000252億7404万+2.19%9.770.69
09/11945945944944+0.96%3,000255億4464万+3.85%9.880.7
09/10940940935935-0.53%7,000253億110万+3.54%9.780.69
09/09930940930940+1.62%7,000254億3640万+4.68%9.830.7
09/08928930925925-0.54%6,000250億3050万+3.7%9.680.69
09/05930935930930+1.09%5,000251億6580万+4.85%9.730.69
09/04966966910920-5.93%12,000248億9520万+4.19%9.630.68
09/03980980978978-0.61%6,000264億6468万+11.26%10.230.73
09/02982984980984-1.3%4,000266億2704万+12.97%10.30.73
09/01956997955997+2.78%10,000269億7882万+15.53%10.430.74
08/29990990965970-1.02%12,000262億4820万+13.58%10.150.72
08/28950980950980+3.16%9,000265億1880万+15.7%10.250.73
08/27964992950950+2.15%32,000257億700万+13.1%9.940.7
08/26908930903930+2.42%22,000251億6580万+11.91%9.730.69
08/25920920908908-1.3%5,000245億7048万+10.33%9.50.67
08/229159209159200%7,000248億9520万+12.75%9.630.68
08/21904920902920+2%12,000248億9520万+13.86%9.630.68
08/20920929902902-1.42%20,000244億812万+12.75%9.440.67
08/19900930900915+3.98%16,000247億5990万+15.24%9.570.68
08/18845880835880+6.02%27,000238億1280万+11.82%9.210.65
08/15830830830830-0.6%5,000224億5980万+6.27%8.680.62
08/14820835820835+2.45%7,000225億9510万+7.6%8.740.62
08/13820820800815-0.61%4,000220億5390万+5.57%8.530.6
08/12801820798820+2.89%18,000221億8920万+6.77%8.580.61
08/08797797797797-0.99%1,000215億6682万+4.46%8.340.59
08/06800805800805+1.13%4,000217億8330万+5.92%8.420.6
08/05797805796796-0.5%9,000215億3976万+5.29%8.330.59
08/048008058008000%6,000216億4800万+6.24%8.370.59
08/018008008008000%2,000216億4800万+6.81%8.370.59
07/31834834800800-4.19%15,000216億4800万+7.38%8.370.59
07/30810835808835+4.38%27,000225億9510万+12.69%8.740.62