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
12/26856859856859+0.7%1,000108億7975万+0.12%17.621.88
12/25853858853853+0.12%2,100108億375万-0.58%17.51.86
12/24854859852852-1.16%2,800107億9109万-0.7%17.481.86
12/22860862859862+0.23%1,400109億1774万+0.35%17.681.88
12/19852862852860+0.47%6,400108億9241万+0.12%17.641.88
12/18856857856856-0.12%500108億4175万-0.35%17.561.87
12/17853857853857+0.59%1,000108億5441万-0.23%17.581.87
12/16854854852852-0.47%12,700107億9109万-0.81%17.481.86
12/15855856855856-1.04%1,600108億4175万-0.35%17.561.87
12/12855865855865+0.35%2,000109億5574万+0.58%17.741.89
12/11855862855862+1.06%2,000109億1774万+0.35%17.681.88
12/10853853853853-0.35%200108億375万-0.7%17.51.86
12/09853861853856+0.23%2,100108億4175万-0.47%17.561.87
12/08853860853854-0.12%10,200108億1642万-0.7%17.521.87
12/058548558538550%4,600108億2908万-0.58%17.541.87
12/04862862854855-0.81%3,900108億2908万-0.58%17.541.87
12/03861862860862+0.23%20,700109億1774万+0.23%17.681.88
12/02861862860860-0.12%7,900108億9241万0%17.641.88
12/01861862860861+0.12%31,900109億508万+0.12%17.661.88
11/288608618608600%89,300108億9241万+0.35%17.641.88
11/278608618608600%11,200108億9241万+1.3%17.641.88
11/268608618608600%17,400108億9241万+2.26%17.641.88
11/258608618608600%16,300108億9241万+3.24%17.641.88
11/218618618608600%4,100108億9241万+4.24%17.641.88
11/20861862860860-0.12%9,500108億9241万+5.39%17.641.88
11/198618618608610%2,000109億508万+6.56%17.661.88
11/188618628608610%11,800109億508万+7.76%17.661.88
11/17861862861861+0.12%29,200109億508万+8.99%17.661.88
11/148608618608600%6,800108億9241万+10.26%17.641.88
11/13861861860860-0.12%9,100108億9241万+11.54%17.641.88
11/128618628618610%14,000109億508万+12.99%17.661.88
11/118618628618610%23,800109億508万+14.34%17.661.88
11/10860861860861+0.12%117,900109億508万+15.88%17.661.88
11/078608618608600%15,600108億9241万+17.33%17.641.88
11/068618618608600%22,200108億9241万+18.95%17.641.88
11/058608618608600%34,500108億9241万+20.45%17.641.88
11/04861862860860-0.12%159,100108億9241万+21.99%17.641.88
10/31860861860861+0.12%86,100109億508万+23.71%17.661.88
10/308608618608600%47,700108億9241万+25.18%17.641.88
10/29861862860860-0.12%474,600108億9241万+26.66%17.641.88
10/28860861860861+0.12%134,200109億508万+28.32%17.661.88
10/278608618608600%147,900108億9241万+29.71%17.641.88
10/24861862860860+12.27%389,500108億9241万+31.5%17.641.88
10/23766766766766+15.02%3,80097億184万+18.58%15.711.67
10/22676680665666+0.6%22,00084億3528万+3.58%13.661.46
10/21672679650662-1.49%20,70083億8462万+3.12%13.581.45
10/20649672645672+5%21,70085億1128万+4.67%13.781.47
10/17662668628640-1.84%15,00081億598万-0.16%13.131.4
10/16662663632652-0.31%10,70082億5797万+1.72%13.371.43
10/15620660620654+2.19%20,40082億8330万+1.87%13.421.43
10/14595655595640+2.4%25,40081億598万-0.47%13.131.4
10/10630630601625-0.79%6,80079億1600万-2.95%12.821.37
10/09627636616630+0.16%6,60079億7932万-2.48%12.921.38
10/08613629613629-0.63%2,60079億6666万-2.93%12.91.38
10/076316336216330%1,90080億1732万-2.47%12.981.38
10/06619633618633+3.77%3,10080億1732万-2.76%12.981.38
10/03610614610610-0.65%50077億2601万-6.44%12.511.33
10/025986145966140%6,30077億7667万-6.12%12.591.34
10/01614620614614-0.97%1,20077億7667万-6.26%12.591.34
09/30638649611620-2.36%12,10078億5267万-5.63%12.721.39
09/29648648628635-2.31%2,90080億4265万-3.5%13.031.42
09/26645650631650+2.36%8,90082億3264万-1.22%13.331.45
09/25659659628635-2.76%16,90080億4265万-3.5%13.031.42
09/24667667653653-0.61%1,60082億7063万-0.76%13.391.46
09/22658669657657-0.61%2,10083億2129万-0.15%13.481.47
09/19654661646661+1.85%1,90083億7196万+0.46%13.561.48
09/18661661641649-1.82%2,50082億1997万-1.07%13.311.45
09/17672672658661-1.05%2,20083億7196万+1.07%13.561.48
09/16668669658668+0.91%2,30084億6062万+2.45%13.71.49
09/12649670649662+2%2,00083億8462万+2%13.581.48
09/11645649636649+0.46%2,00082億1997万+0.46%13.311.45
09/10642655630646-1.37%4,70081億8197万+0.47%13.251.45
09/09663672655655-3.25%1,30082億9596万+2.18%13.441.47
09/08662677661677+1.65%1,40085億7461万+5.95%13.891.51
09/05674675666666-1.33%4,90084億3528万+4.55%13.661.49
09/04679679665675-0.3%7,40085億4928万+6.3%13.851.51
09/03677678667677+1.35%3,50085億7461万+6.95%13.891.51
09/02667675655668+0.15%10,60084億6062万+5.7%13.71.49
09/01663668645667+0.6%13,00084億4795万+5.54%13.681.49
08/29659664655663+0.61%7,20083億9729万+5.07%13.61.48
08/28650659650659-0.15%1,60083億4663万+4.44%13.521.47
08/27650660649660+1.69%5,80083億5929万+4.6%13.541.48
08/26650655649649-0.31%3,30082億1997万+2.85%13.311.45
08/25660660645651+0.15%5,10082億4530万+3.33%13.351.46
08/22643664643650+1.09%9,90082億3264万+3.34%13.331.45
08/21648648640643-0.77%4,20081億4398万+2.23%13.191.44
08/206486486406480%4,90082億730万+3.18%13.291.45
08/19647657645648+0.93%6,40082億730万+3.18%13.291.45
08/18660663642642-1.23%12,50081億3131万+2.39%13.171.44
08/15625655625650+3.67%15,00082億3264万+4%13.331.45
08/14603632603627+5.56%12,90079億4133万+0.48%12.861.4
08/135955985935940%1,10075億2336万-4.65%12.181.33
08/12599603594594-0.34%6,10075億2336万-4.81%12.181.33
08/11590597590596+1.71%3,40075億4869万-4.64%12.231.33
08/085845905825860%15,20074億2204万-6.39%12.021.31
08/07593597581586-1.18%9,80074億2204万-6.39%12.021.31
08/06605605593593-2.15%9,60075億1070万-5.57%12.161.33
08/05610614605606-2.26%9,20076億7535万-3.5%12.431.36
08/04628628615620-2.21%7,80078億5267万-1.27%12.721.39
08/01623642620634+1.44%7,60080億2999万+1.12%13.011.42