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
12/309709839709770%23,50067億6513万-2.5%13.651.64
12/29991993965977-1.41%47,20067億6513万-2.5%13.651.64
12/26990997975991-1.78%40,40068億6208万-1%13.841.66
12/251,0141,0161,0051,009-0.79%33,50069億8671万+1%14.091.69
12/241,0151,0201,0091,017+0.69%36,90070億4211万+2.01%14.211.7
12/221,0071,0131,0001,010+0.5%31,00069億9364万+1.51%14.111.69
12/191,0031,0109971,005+1.01%35,80069億5902万+1.31%14.041.68
12/181,0031,003990995+0.71%28,80068億8977万+0.51%13.91.67
12/17990995987988-0.7%18,10068億4130万-0.2%13.81.65
12/16992995990995-0.8%33,50068億8977万+0.4%13.91.67
12/151,0111,0111,0011,003-0.69%19,50069億4517万+1.11%14.011.68
12/129931,0259901,010+1.2%53,50069億9364万+1.81%14.111.69
12/119961,009990998-0.99%40,40069億1055万+0.71%13.941.67
12/101,0201,0209961,008-2.14%60,80069億7979万+1.61%14.081.69
12/091,0301,0361,0281,030-0.58%31,00071億3213万+3.94%14.391.72
12/081,0351,0461,0341,036+0.29%29,40071億7367万+4.75%14.471.73
12/051,0201,0381,0151,033+1.37%36,60071億5290万+4.66%14.431.73
12/041,0081,0201,0051,019+1.6%39,10070億5596万+3.56%14.231.71
12/039961,0099961,003-0.1%25,50069億4517万+2.14%14.011.68
12/021,0001,0069941,004-0.2%22,70069億5209万+2.45%14.021.68
12/011,0121,0141,0041,006+0.4%28,70069億6594万+2.86%14.051.68
11/289941,0109941,002+0.91%56,10069億3824万+2.77%141.68
11/27988993988993+0.71%29,70068億7592万+1.95%13.871.66
11/26972989969986+2.07%51,80068億2745万+1.44%13.771.65
11/25955973955966+1.26%27,10066億8897万-0.51%13.491.62
11/219569609529540%17,50066億587万-1.65%13.331.6
11/20961961951954-0.21%31,40066億587万-1.55%13.331.6
11/19953958952956+0.21%28,10066億1972万-1.34%13.351.6
11/18958959950954-0.21%46,60066億587万-1.45%13.331.6
11/17956959950956+0.31%40,00066億1972万-1.14%13.351.6
11/14952956942953+0.32%54,80065億9895万-1.45%13.311.6
11/13951959920950-5%190,80065億7818万-1.76%13.271.59
11/121,0111,0141,0001,000-0.6%22,00069億2440万+3.31%13.971.67
11/111,0101,0121,0001,006-0.4%16,20069億6594万+4.03%14.051.68
11/101,0031,0101,0011,010+0.8%17,50069億9364万+4.66%14.111.69
11/071,0001,0099921,002-0.2%25,10069億3824万+4.16%141.68
11/061,0051,0109911,004+0.1%28,90069億5209万+4.58%14.021.68
11/059951,0039851,003+0.8%54,20069億4517万+4.59%14.011.68
11/041,0001,007989995+0.81%112,80068億8977万+3.75%13.91.67
10/31982990968987+0.3%55,40068億3438万+2.92%13.791.65
10/30962984962984+2.29%32,60068億1360万+2.61%13.751.65
10/29960972958962+1.16%30,70066億6127万+0.31%13.441.61
10/28955955949951-0.21%19,90065億8510万-0.94%13.281.59
10/27961961950953+0.11%17,90065億9895万-0.94%13.311.6
10/24961961950952-0.1%11,70065億9202万-1.14%13.31.59
10/23960960952953-0.63%11,30065億9895万-1.24%13.311.6
10/22961961953959+0.84%9,20066億4049万-0.72%13.41.61
10/21958959941951-1.14%19,30065億8510万-1.76%13.281.59
10/20952965948962+3.33%36,70066億6127万-0.82%13.441.61
10/179459549309310%41,60064億4661万-4.12%13.011.56
10/16945947931931-2%32,50064億4661万-4.32%13.011.56
10/15949957937950+1.5%38,70065億7818万-2.56%13.271.59
10/14940950924936-0.95%51,10064億8123万-4.1%13.071.57
10/10941958940945-0.42%102,50065億4355万-3.47%13.21.58
10/09970971949949-1.25%40,50065億7125万-3.26%13.261.59
10/08968976956961-0.72%40,50066億5434万-2.34%13.421.61
10/079709749659680%38,10067億281万-1.93%13.521.62
10/06975975961968+1.15%41,40067億281万-2.22%13.521.62
10/03950962945957+1.48%44,40066億2665万-3.53%13.371.6
10/02950951938943-1.15%69,40065億2970万-5.32%13.171.58
10/01959970949954-2.05%263,30066億587万-4.6%13.331.6
09/30987989968974-1.42%97,30067億4436万-2.89%13.611.63
09/29990991988988-0.8%61,20068億4130万-1.69%13.81.65
09/261,0171,017989996-0.2%78,50068億9670万-1.09%13.911.67
09/25991998989998+0.91%41,30069億1055万-1.09%13.941.67
09/24990991988989-0.1%21,50068億4823万-2.08%13.821.66
09/22991991988990+0.1%43,90068億5515万-2.08%13.831.66
09/19990990988989-0.1%32,20068億4823万-2.18%13.821.66
09/189859919859900%111,70068億5515万-2.17%13.831.66
09/17990995986990+0.1%20,60068億5515万-2.27%13.831.66
09/16990993985989-1.3%44,90068億4823万-2.37%13.821.66
09/129901,0139871,002+1.21%147,50069億3824万-1.18%141.68
09/119909919869900%30,40068億5515万-2.56%13.831.66
09/10986990983990+0.41%24,30068億5515万-2.85%13.831.66
09/09990990982986-0.3%14,90068億2745万-3.62%13.771.65
09/08982990982989+0.82%23,30068億4823万-3.61%13.821.66
09/05995997978981-1.51%46,70067億9283万-4.76%13.71.64
09/041,0021,004994996-0.4%26,30068億9670万-3.58%13.911.67
09/031,0121,0129951,000-1.38%87,20069億2440万-3.47%13.971.67
09/021,0391,0391,0051,014-2.41%94,90070億2134万-2.5%14.161.7
09/011,0451,0521,0261,039+0.1%49,10071億9445万-0.38%14.511.74
08/291,0311,0421,0191,038+0.68%12,20071億8752万-0.67%14.51.74
08/281,0401,0531,0261,031-1.62%21,80071億3905万-1.53%14.41.73
08/271,0491,0551,0351,048-0.1%14,50072億5677万-0.1%14.641.75
08/261,0421,0541,0421,049+1.35%22,70072億6369万-0.1%14.651.76
08/251,0281,0401,0241,035+0.68%17,00071億6675万-1.52%14.461.73
08/221,0401,0401,0021,028-1.15%13,40071億1828万-2.28%14.361.72
08/211,0361,0401,0301,040+0.39%9,30072億137万-1.23%14.531.74
08/201,0281,0391,0221,036+1.57%12,00071億7367万-1.71%14.471.73
08/191,0251,0301,0171,020+0.29%16,30070億6288万-3.32%14.251.71
08/181,0001,0321,0001,017+1.7%22,60070億4211万-3.78%14.211.7
08/151,0021,0059951,000-0.4%14,30069億2440万-5.48%13.971.67
08/149991,0049971,0040%15,50069億5209万-5.37%14.021.68
08/139991,0049951,0040%13,00069億5209万-5.64%14.021.68
08/121,0091,0099921,004-0.3%30,30069億5209万-5.9%14.021.68
08/111,0301,0309901,007-3.82%54,40069億7287万-5.89%14.071.69
08/081,0851,0851,0461,047-2.79%23,60072億4984万-2.42%14.631.75
08/071,0741,0831,0741,077+0.09%10,70074億5757万+0.09%15.041.8
08/061,0821,0821,0701,076-0.55%8,90074億5065万0%15.031.8
08/051,0801,0911,0791,082+0.74%21,50074億9220万+0.65%15.111.81