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
12/301,3981,4021,3751,400-0.71%118,600193億1321万-5.6%-8.03
12/291,4151,4551,4031,410-0.42%127,900194億5116万-5.31%-8.08
12/261,3401,4171,3391,416+6.71%111,000195億3394万-5.09%-8.12
12/251,3291,3551,3221,327-2.35%174,500183億617万-11.18%-7.61
12/241,4001,4141,3521,359-2.16%136,200187億4761万-9.4%-7.79
12/221,4001,4051,3811,389-1.35%90,000191億6147万-7.52%-7.96
12/191,4341,4371,3951,408-0.85%87,100194億2357万-6.45%-8.07
12/181,4211,4301,4111,420+1.07%45,900195億8912万-5.9%-8.14
12/171,4031,4341,3951,405-0.71%99,800193億8219万-7.02%-8.05
12/161,4571,4601,4131,415-4.52%110,200195億2014万-6.66%-8.11
12/151,4971,5311,4811,482-0.87%68,700204億4442万-2.5%-8.5
12/121,5101,5151,4901,495-1.39%68,500206億2375万-1.64%-8.57
12/111,4841,5181,4561,516+2.16%71,400209億1345万-0.26%-8.69
12/101,4701,5151,4661,484-0.07%74,700204億7201万-2.5%-8.51
12/091,4821,5141,4801,485-0.87%55,500204億8580万-2.37%-8.51
12/081,5551,5551,4901,498-3.6%99,300206億6514万-1.32%-8.59
12/051,4771,5551,4731,554+3.53%87,500214億3767万+2.71%-8.91
12/041,5131,5221,5001,501-1.44%73,200207億652万-0.46%-8.6
12/031,5771,5771,5181,523-2.12%64,800210億1002万+1.2%-8.73
12/021,5561,5921,5541,5560%53,800214億6526万+3.6%-8.92
12/011,5541,5711,5361,556-1.27%79,800214億6526万+3.73%-8.92
11/281,6111,6171,5561,576-2.72%109,400217億4116万+5.21%-9.03
11/271,6201,6411,6031,620+0.56%106,000223億4815万+8.36%-9.29
11/261,6551,6801,6011,611-2.78%281,900222億2399万+8.27%-9.24
11/251,6201,6861,6011,657+5.95%515,500228億5857万+11.88%-9.5
11/211,4801,5871,4721,564+5.39%297,600215億7562万+6.54%-8.97
11/201,4651,4961,4371,484+0.95%93,000204億7201万+1.71%-8.51
11/191,4791,4921,4511,470+0.48%49,500202億7887万+1.03%-8.43
11/181,4221,4641,4221,463+2.81%48,800201億8231万+0.9%-8.39
11/171,4591,4631,4221,423-2.67%68,000196億3050万-1.59%-8.16
11/141,4811,5041,4611,462-2.08%65,700201億6851万+1.18%-8.38
11/131,4841,5051,4751,493+0.2%67,000205億9616万+3.47%-8.56
11/121,5111,5151,4801,490-1.46%72,500205億5478万+3.33%-8.54
11/111,5201,5201,5041,512-0.07%37,900208億5827万+4.78%-8.67
11/101,4601,5131,4511,513+1.07%63,700208億7207万+4.92%-8.67
11/071,5051,5261,4901,497-0.27%43,900206億5134万+4.1%-8.58
11/061,5631,5681,4851,501-3.16%134,000207億652万+4.53%-8.6
11/051,4861,5501,4711,550+6.38%134,000213億8249万+7.86%-8.89
11/041,4841,4851,4411,457+2.97%83,700200億9954万+1.32%-8.35
10/311,4001,4281,3821,415+2.39%76,100195億2014万-1.94%-8.11
10/301,4161,4211,3801,382-2.47%60,400190億6490万-4.69%-7.92
10/291,4451,4561,4101,417-0.91%58,900195億4773万-2.81%-8.12
10/281,4181,4391,4061,430-0.83%56,900197億2707万-2.46%-8.2
10/271,5061,5071,4311,442-4.38%68,300198億9261万-2.17%-8.27
10/241,5301,5341,4891,508-0.46%67,700208億309万+1.75%-8.64
10/231,4801,5201,4651,515+1.27%101,700208億9966万+1.88%-8.68
10/221,4801,4981,4381,496+2.68%110,800206億3755万+0.07%-8.58
10/211,4491,4941,4311,457+2.75%157,500200億9954万-3.06%-8.35
10/201,3951,4241,3701,418+5.66%70,300195億6153万-6.34%-8.13
10/171,3331,3901,3321,342-0.3%57,600185億1309万-12.06%-7.69
10/161,3341,4241,3341,346-2.32%83,100185億6827万-12.6%-7.72
10/151,3501,3791,3341,378+3.38%48,000190億972万-11.1%-7.9
10/141,3451,3701,3321,333-2.63%86,500183億8894万-14.44%-7.64
10/101,3731,3751,3571,369-2.07%102,100188億8556万-12.64%-7.85
10/091,4281,4591,3901,398-1.89%93,500192億8562万-11.24%-8.01
10/081,4251,4561,4151,425-2.6%92,300196億5809万-9.92%-8.17
10/071,5091,5091,4581,463-3.37%51,500201億8231万-7.87%-8.39
10/061,4981,5301,4951,514+1.47%61,400208億8586万-4.96%-8.68
10/031,4201,4991,4031,492+6.5%142,500205億8237万-6.52%-8.55
10/021,4111,4341,3901,401-2.78%167,200193億2701万-12.38%-8.03
10/011,5251,5281,4341,441-5.94%181,800198億7881万-10.33%-8.26
09/301,5801,5831,5301,532-3.16%75,600211億3417万-4.9%-8.78
09/291,5901,6031,5811,5820%32,100218億2393万-1.74%-9.07
09/261,5701,5921,5601,582+0.19%39,100218億2393万-1.56%-9.07
09/251,6001,6021,5791,579-0.63%51,700217億8255万-1.62%-9.05
09/241,6121,6321,5721,589-1.61%114,200219億2050万-1%-9.11
09/221,6351,6461,6151,615-1.1%83,600222億7917万+0.75%-9.26
09/191,6551,6551,6161,633-0.61%113,800225億2748万+2.25%-9.36
09/181,6601,6891,6431,643+0.18%127,000226億6544万+3.4%-9.42
09/171,6971,7001,6331,640-3.53%191,200226億2405万+3.86%-9.4
09/161,8321,8451,6781,700-0.7%784,000234億5176万+8.42%-9.75
09/121,7551,8241,6901,712-0.98%585,300236億1730万+10.03%-9.81
09/111,7161,7471,7011,729+0.76%189,700238億5182万+12.13%-9.91
09/101,6981,7171,6461,716+2.14%306,700236億7248万+12.38%-9.84
09/091,5911,6881,5911,680+5.07%278,600231億7586万+10.89%-9.63
09/081,5881,5991,5741,599+0.95%58,800220億5845万+6.1%-9.17
09/051,5721,5841,5701,584+1.47%42,900218億5152万+5.25%-9.08
09/041,5751,6031,5611,561-0.57%75,800215億3423万+3.65%-8.95
09/031,5661,5991,5571,570-0.25%55,800216億5839万+4.04%-9
09/021,5751,5831,5551,574-0.38%49,700217億1357万+4.17%-9.02
09/011,6091,6091,5641,580-0.44%63,500217億9634万+4.5%-9.06
08/291,5701,5871,5481,587+1.08%60,800218億9291万+4.82%-9.1
08/281,5671,6131,5311,570-0.88%133,100216億5839万+3.56%-9
08/271,6051,6191,5561,584-1%151,500218億5152万+4.28%-9.08
08/261,5481,6021,5281,600+4.44%143,300220億7224万+5.06%-9.17
08/251,5001,5451,4961,532+1.79%54,700211億3417万+0.52%-8.78
08/221,5161,5391,4951,505-0.46%68,200207億6170万-1.31%-8.63
08/211,5231,5401,5051,512-1.82%70,000208億5827万-1.05%-8.67
08/201,5711,5751,5361,540-1.47%63,900212億4454万+0.39%-8.83
08/191,5881,5901,5401,563+1.63%126,700215億6182万+1.36%-8.96
08/181,4651,5381,4651,538+4.48%131,100212億1694万-0.52%-8.82
08/151,4351,4861,4301,472+3.23%91,600203億646万-5.15%-8.44
08/141,3861,4901,3831,426+1.13%138,900196億7189万-8.71%-8.17
08/131,3581,4111,3251,410+3.83%128,700194億5116万-10.42%-8.08
08/121,3741,3981,3551,358-3.07%103,200187億3382万-14.59%-7.78
08/111,4001,4501,3731,401+3.24%100,300193億2701万-12.93%-8.03
08/081,3501,3601,3051,357-0.59%167,600187億2002万-16.54%-7.78
08/071,4071,4401,3101,365-3.33%296,900188億3038万-17.17%-7.82
08/061,4501,4821,4071,412-4.72%218,700194億7876万-15.7%-8.09
08/051,5431,5601,4801,482-3.77%150,000204億4442万-12.31%-8.5