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
12/30631653631640-1.54%30,40035億5278万+8.84%20.170.96
12/29622650620650+5.01%9,70036億829万+11.3%20.480.98
12/26616619616619+0.49%5,50034億3621万+6.72%19.510.93
12/25610616610616+1.65%7,40034億1955万+6.76%19.410.93
12/24605607602606+1.17%8,80033億6404万+5.57%19.10.91
12/22599599596599+0.17%3,60033億2518万+4.72%18.880.9
12/19596598587598+2.22%6,60033億1963万+5.1%18.840.9
12/18598598580585-1.02%4,60032億4746万+3.17%18.440.88
12/17598599580591-1.01%9,40032億8077万+4.6%18.620.89
12/16600600591597+1.53%4,50033億1408万+5.85%18.810.9
12/15600600587588-1.84%12,10032億6412万+4.81%18.530.88
12/12584606584599+2.74%12,80033億2518万+6.96%18.880.9
12/11579583576583+0.52%5,70032億3636万+4.67%18.370.88
12/10579580577580+0.17%3,50032億1971万+4.32%18.280.87
12/09580580578579+0.17%2,30032億1416万+4.51%18.250.87
12/08574578574578+0.7%5,10032億861万+4.52%18.210.87
12/05575579571574-2.38%8,40031億8640万+4.17%18.090.86
12/04577588571588+1.38%7,10032億6412万+7.1%18.530.88
12/03580580575580+0.52%6,50032億1971万+6.03%18.280.87
12/02569594567577+1.23%13,40032億305万+5.87%18.180.87
12/01575593570570+1.79%9,80031億6420万+4.97%17.960.86
11/28549560547560+2.56%14,50031億868万+3.51%17.650.84
11/27548549546546-0.55%6,20030億3097万+1.11%17.210.82
11/26549550549549+0.37%5,00030億4762万+2.04%17.30.83
11/25545549540547+0.37%10,50030億3652万+2.05%17.240.82
11/21548548545545-0.37%1,60030億2542万+1.87%17.170.82
11/20549549543547+0.55%5,70030億3652万+2.63%17.240.82
11/19545546544544+0.18%1,20030億1986万+2.26%17.140.82
11/18544544540543-0.18%1,90030億1431万+2.26%17.110.82
11/17546548542544+0.37%3,10030億1986万+2.64%17.140.82
11/14545546540542-0.55%4,50030億876万+2.26%17.080.82
11/13538547538545+1.49%1,10030億2542万+3.02%17.170.82
11/12547549537537-1.83%12,70029億8101万+1.51%16.920.81
11/11546547545547+0.37%7,10030億3652万+3.6%17.240.82
11/10542545541545+0.55%4,50030億2542万+3.22%17.170.82
11/075435435385420%4,00030億876万+2.85%17.080.82
11/065405425405420%6,20030億876万+3.04%17.080.82
11/05541542538542-0.37%2,80030億876万+3.04%17.080.82
11/04545545540544+1.12%11,50030億1986万+3.62%17.140.82
10/31536538536538+0.37%3,80029億8656万+2.48%16.950.81
10/30536537535536+0.37%1,40029億7545万+2.29%16.890.81
10/29534535533534+0.38%1,80029億6435万+2.1%16.830.8
10/285335345315320%2,90029億5325万+1.72%16.760.8
10/27528535527532+1.14%8,00029億5325万+1.92%16.760.8
10/24525526521526+0.57%2,70029億1994万+0.96%16.580.79
10/23517523517523+1.36%2,10029億329万+0.38%16.480.79
10/22512516512516+1.57%1,40028億6443万-0.77%16.260.78
10/21512512508508-0.2%1,90028億2002万-2.5%16.010.76
10/20505509505509+1.8%3,10028億2557万-2.3%16.040.77
10/17508508490500-1.57%12,50027億7561万-4.21%15.760.75
10/16517517508508-2.12%7,80028億2002万-2.68%16.010.76
10/15522525519519-0.38%7,70028億8108万-0.76%16.360.78
10/14524524515521-0.57%10,70028億9219万-0.38%16.420.78
10/10527529523524-1.32%5,40029億884万+0.38%16.510.79
10/09530533530531+0.38%1,10029億4770万+1.72%16.730.8
10/08530532528529-0.38%2,40029億3660万+1.54%16.670.8
10/07532535531531-0.19%4,00029億4770万+2.12%16.730.8
10/065325365305320%6,40029億5325万+2.31%16.760.8
10/03523533523532+1.33%5,10029億5325万+2.5%16.760.8
10/02521538520525-0.38%17,00029億1439万+1.35%16.540.79
10/01525540522527+0.76%19,00029億2549万+1.93%16.610.79
09/30539541520523-2.61%19,70029億329万+1.16%16.480.79
09/29532537531537+1.9%7,20029億8101万+4.07%16.920.81
09/26523530523527+1.54%6,90029億2549万+2.33%16.610.79
09/255195215165190%4,30028億8108万+0.97%16.360.78
09/24521521517519+0.19%4,00028億8108万+0.97%16.360.78
09/22515520515518+0.97%3,80028億7553万+0.78%16.320.78
09/19514521512513-0.19%2,80028億4778万-0.19%16.170.77
09/18515519512514-0.19%3,00028億5333万0%16.20.77
09/175195195155150%2,00028億5888万+0.19%16.230.77
09/16523523512515-1.53%15,80028億5888万+0.19%16.230.77
09/12520523519523+0.58%6,80029億329万+1.75%16.480.79
09/11520520519520+0.19%2,10028億8663万+1.36%16.390.78
09/105205205195190%1,50028億8108万+1.17%16.360.78
09/09520520518519+0.39%3,50028億8108万+1.37%16.360.78
09/08517517515517+0.39%2,30028億6998万+0.98%16.290.78
09/05514516514515+0.39%3,20028億5888万+0.59%16.230.77
09/04514515513513-0.19%1,20028億4778万+0.2%16.170.77
09/03512514512514+0.39%1,80028億5333万+0.39%16.20.77
09/02511512510512+0.2%1,60028億4222万0%16.130.77
09/01508511508511+0.39%1,30028億3667万-0.2%16.10.77
08/29510510508509-0.2%50028億2557万-0.59%16.040.77
08/285115125085100%2,50028億3112万-0.39%16.070.77
08/27508510502510-0.78%2,20028億3112万-0.39%16.070.77
08/26512514511514+0.39%1,70028億5333万+0.39%16.20.77
08/25511515511512+0.2%2,00028億4222万0%16.130.77
08/22509511508511+0.39%1,70028億3667万-0.2%16.10.77
08/21511511509509-0.39%1,20028億2557万-0.78%16.040.77
08/20511513509511+0.39%1,40028億3667万-0.39%16.10.77
08/19509510508509-0.78%3,60028億2557万-0.78%16.040.77
08/18514515513513-0.19%1,80028億4778万0%16.170.77
08/155125145125140%1,30028億5333万+0.19%16.20.77
08/14513514512514+0.19%1,60028億5333万+0.39%16.20.77
08/13514514512513+0.2%2,10028億4778万+0.2%16.170.77
08/12514515512512-0.39%5,10028億4222万0%16.130.77
08/11514515512514+0.39%1,50028億5333万+0.39%16.20.77
08/08513513511512+0.2%1,90028億4222万+0.2%16.130.77
08/07512512511511-0.2%90028億3667万0%16.10.77
08/06511515511512+0.2%2,00028億4222万+0.2%16.130.77
08/05515515511511-0.78%1,40028億3667万0%16.10.77