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
12/301,0501,0701,0411,063+1.92%60,90073億9337万-0.09%23.772.38
12/291,0541,0621,0401,043-0.86%16,80072億5427万-1.79%23.322.34
12/261,0581,0951,0381,052+2.63%41,80073億1687万-0.75%23.522.36
12/251,0291,0371,0201,025-1.25%21,20071億2908万-3.21%22.922.3
12/249991,0389991,038+2.87%127,80072億1949万-1.98%23.212.33
12/221,0301,0371,0081,009-2.42%21,10070億1779万-4.27%22.562.26
12/191,0401,0471,0201,034+0.78%35,40071億9167万-1.9%23.122.32
12/181,0281,0401,0261,026+0.69%13,80071億3603万-2.47%22.942.3
12/171,0481,0491,0151,019+0.1%38,30070億8734万-2.86%22.782.28
12/161,0421,0471,0181,018-2.12%15,60070億8039万-3.51%22.762.28
12/151,0381,0851,0361,040+0.68%11,20072億3340万-1.98%23.252.33
12/121,0551,0601,0321,033-2.91%28,60071億8472万-3.1%23.12.31
12/111,0461,0871,0411,064-0.09%22,40074億33万-0.75%23.792.38
12/101,1101,1101,0451,065-4.14%33,70074億728万-1.21%23.812.39
12/091,0351,2431,0261,111+5.61%134,90077億2722万+2.59%24.842.49
12/081,0851,0891,0481,052-1.68%34,40073億1687万-3.04%23.522.36
12/051,0351,0771,0321,070+3.38%24,60074億4206万-1.65%23.922.4
12/041,0641,0641,0311,035-2.73%36,10071億9863万-5.05%23.142.32
12/031,1311,1361,0451,064-5.76%116,90074億33万-2.74%23.792.38
12/021,1761,1881,1111,129-6.07%103,70078億5242万+3.01%25.242.53
12/011,1801,2171,1271,202-4.75%196,20083億6015万+9.67%26.882.69
11/281,0851,3551,0851,262+19.62%1,535,40087億7746万+15.57%28.222.83
11/271,0951,0951,0401,055-3.65%20,80073億3773万-2.94%23.592.36
11/261,0021,0971,0001,095+9.28%75,80076億1594万+0.64%24.482.45
11/251,0201,0201,0021,002-0.79%26,70069億6911万-7.99%22.42.25
11/219901,0119901,010+1.2%53,70070億2475万-7.42%22.582.26
11/209901,019990998-1.87%29,20069億4128万-8.69%22.312.24
11/191,0401,0429921,017-1.07%78,40070億7343万-7.29%22.742.28
11/189401,0299401,028+11.74%75,40071億4994万-6.55%22.992.3
11/179961,001911920-7.44%86,60063億9878万-16.67%20.572.06
11/141,0001,020986994+0.91%41,40069億1346万-10.69%22.232.23
11/139641,008964985+2.28%73,30068億5087万-12.13%22.022.21
11/129981,025959963-16.55%290,50066億9785万-14.85%21.532.16
11/111,1681,1681,1321,154-1.03%37,10080億2630万+1.05%25.82.59
11/101,1641,1661,1481,166-1.52%14,40081億976万+1.75%26.072.61
11/071,1781,1871,1551,184+0.68%5,80082億3495万+3.23%26.472.65
11/061,1891,2231,1661,176-3.53%24,30081億7931万+2.44%26.292.63
11/051,1881,2191,1721,219+2.52%14,70084億7838万+6%27.262.73
11/041,1611,1951,1611,189+3.75%17,50082億6973万+3.03%26.592.66
10/311,1211,1541,0851,146+1.42%10,20079億7065万-1.12%25.622.57
10/301,1241,1401,1241,130+0.62%2,00078億5937万-3.09%25.272.53
10/291,1271,1351,0831,123-0.53%11,30078億1068万-4.43%25.112.52
10/281,1391,1501,1281,129-0.62%4,00078億5242万-4.73%25.242.53
10/271,1721,1721,1251,136+0.98%15,30079億110万-4.86%25.42.55
10/241,1241,1251,0941,125+1.81%8,00078億2460万-6.41%25.152.52
10/231,1211,1301,0801,105-1.43%5,10076億8549万-8.75%24.712.48
10/221,0961,1211,0961,121+2.47%9,70077億9677万-8.11%25.072.51
10/211,0861,1471,0611,094-0.82%17,50075億9761万-10.98%24.422.45
10/201,0891,1111,0771,103+3.96%17,50076億6011万-10.9%24.622.47
10/171,0701,0791,0061,061+0.86%24,20073億6843万-14.92%23.692.37
10/161,0371,0629431,052-4.1%83,50073億592万-16.44%23.492.35
10/151,1001,1251,0561,097-0.36%17,90076億1844万-13.69%24.492.45
10/141,0801,1011,0401,101-2.57%19,90076億4622万-14.05%24.582.46
10/101,1101,1401,1001,130-1.82%25,70078億4762万-12.47%25.232.53
10/091,2201,2201,1511,151-3.84%15,30079億9346万-11.53%25.72.58
10/081,1691,2091,1691,197-2.6%11,10083億1292万-8.63%26.722.68
10/071,2161,2421,2151,229-0.89%7,70085億3515万-6.89%27.442.75
10/061,2271,2761,2271,240-0.32%7,70086億1155万-6.49%27.682.77
10/031,1951,2461,1921,244+4.45%7,10086億3933万-6.4%27.772.78
10/021,1991,1991,1501,191-1.16%19,40082億7125万-10.65%26.592.66
10/011,2201,2321,1761,205-2.67%34,40083億6848万-9.87%26.92.7
09/301,3201,3301,2291,238-6.21%20,50086億63万-7.47%21.683.05
09/291,3211,3321,3201,320+0.46%8,40091億7030万-1.35%23.123.25
09/261,2771,3371,2771,314+0.15%12,10091億2862万-1.57%23.013.23
09/251,3581,3591,3111,312-2.74%13,80091億1472万-1.58%22.983.23
09/241,3641,3701,3301,349-2.25%24,30093億7177万+1.35%23.633.32
09/221,3861,3921,3651,380+1.77%19,10095億8051万+3.84%24.153.39
09/191,3591,3681,3371,356+1.42%17,50094億1389万+2.34%23.733.34
09/181,3381,3491,3331,337-0.3%14,20092億8198万+1.21%23.43.29
09/171,3581,3581,3381,341-0.45%5,10093億975万+1.75%23.473.3
09/161,3221,3561,3141,347+0.82%8,40093億5141万+2.36%23.573.31
09/121,3191,3371,3081,336+0.6%10,80092億7504万+1.83%23.383.29
09/111,3231,3551,3211,328+0.38%11,90092億1950万+1.84%23.243.27
09/101,3401,3401,3201,323-2.29%6,70091億8479万+1.93%23.153.25
09/091,3651,4001,3541,354-0.51%12,10094億+4.56%23.73.33
09/081,3301,3681,3111,361+2.25%22,00094億4860万+5.18%23.823.35
09/051,3271,3381,2811,331-1.55%22,30092億4033万+2.7%23.293.27
09/041,4191,4191,3341,352-2.73%29,00093億8612万+4.56%23.663.33
09/031,3881,4241,3611,390+0.22%25,00096億4993万+7.75%24.333.42
09/021,4251,4391,3511,387-2.67%43,00096億2910万+7.94%24.273.41
09/011,3981,4601,3551,425+1.93%101,00098億9292万+11.15%24.943.51
08/291,3091,3981,2901,398+6.96%83,90097億547万+9.48%24.473.44
08/281,3391,3401,3001,307-2.02%48,20090億7371万+2.83%22.873.22
08/271,2911,3351,2691,334+3.41%60,10092億6116万+5.37%23.353.28
08/261,2421,2901,2421,290+3.12%25,20089億5569万+2.54%22.583.17
08/251,2541,2731,2281,251+1.87%23,80086億8494万-0.08%21.893.08
08/221,2261,2391,2251,228-0.65%9,80085億2526万-1.52%21.493.02
08/211,2421,2551,2241,236-1.9%19,90085億8080万-0.56%21.633.04
08/201,2801,2851,2531,260-1.79%21,00087億4742万+1.61%22.053.1
08/191,2951,3121,2121,283-0.54%31,40089億709万+3.63%22.453.16
08/181,2981,3201,2811,290+1.02%30,50089億5569万+4.71%22.583.17
08/151,2601,3211,2601,277+1.35%76,40088億6544万+4.16%22.353.14
08/141,2701,2851,2501,260-0.24%18,50087億4742万+3.19%22.053.1
08/131,2601,2871,2571,263-2.62%32,50087億6825万+3.78%22.13.11
08/121,2601,3301,2421,297+5.02%88,10090億429万+6.75%22.73.19
08/111,2001,2431,2001,235+7.39%60,40085億7386万+1.9%21.613.04
08/081,1701,1721,0801,150-1.71%101,50079億8376万-4.96%20.132.83
08/071,2311,2311,1601,170-5.87%71,50081億2260万-3.47%20.482.88
08/061,3611,3611,1841,243-6.75%175,90086億2940万+2.64%21.753.06
08/051,4201,4231,3321,333-4.72%106,60092億5421万+10.44%23.333.28