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
12/301,6391,6521,6341,645-0.06%35,600282億7039万+1.17%15.961.63
12/291,6621,6801,6381,646-1.14%69,000282億8757万+1.42%15.971.63
12/261,6711,6881,6511,665-1.71%105,700286億1410万+2.78%16.161.65
12/251,6871,6991,6761,694+0.24%109,800291億1249万+4.96%16.441.68
12/241,6851,7021,6751,690+0.54%103,500290億4374万+5.16%16.41.68
12/221,6631,6861,6551,681+1.08%84,100288億8907万+5.06%16.311.67
12/191,6451,6631,6341,663+2.15%120,100285億7973万+4.39%16.141.65
12/181,6071,6361,5991,628+2.33%70,000279億7823万+2.58%15.81.61
12/171,5871,6021,5791,591-0.06%41,500273億4236万+0.57%15.441.58
12/161,5941,6181,5911,592-0.19%57,400273億5955万+0.89%15.451.58
12/151,6201,6201,5941,595-1.48%45,500274億1111万+1.53%15.481.58
12/121,6071,6351,6071,619+0.25%36,500278億2356万+3.45%15.711.6
12/111,5951,6191,5801,615+0.06%37,500277億5482万+3.73%15.671.6
12/101,6081,6191,6001,614-0.37%49,300277億3763万+4.06%15.661.6
12/091,6001,6321,6001,620-0.25%43,900278億4075万+4.92%15.721.61
12/081,6451,6461,6231,624-1.28%46,100279億949万+5.73%15.761.61
12/051,6461,6461,6221,645-0.06%50,900282億7039万+7.59%15.961.63
12/041,6331,6471,6321,646+1.04%44,300282億8757万+8.29%15.971.63
12/031,6251,6351,6181,629+0.31%38,200279億9542万+7.74%15.811.61
12/021,6001,6241,5951,624+1.31%45,900279億949万+8.05%15.761.61
12/011,5901,6161,5901,603+0.38%48,900275億4859万+7.3%15.551.59
11/281,5751,6081,5751,597+1.59%57,100274億4548万+7.47%15.51.58
11/271,5791,5801,5691,572-0.06%32,400270億1584万+6.36%15.251.56
11/261,5641,5781,5611,573+0.19%33,100270億3302万+6.93%15.261.56
11/251,5661,5721,5411,570+0.13%45,200269億8147万+7.31%15.231.56
11/211,5621,5771,5621,568-0.19%44,600269億4709万+7.69%15.211.55
11/201,5391,5781,5371,571+2.48%99,400269億9865万+8.49%15.241.56
11/191,5201,5451,5161,533+1.05%76,400263億4560万+6.38%14.881.52
11/181,5011,5191,5001,517+1%43,800260億7063万+5.71%14.721.5
11/171,5191,5201,5001,502-0.99%35,900258億1284万+5.03%14.571.49
11/141,5141,5201,4971,517-0.07%53,900260億7063万+6.38%14.721.5
11/131,4991,5201,4871,518+1.27%53,300260億8781万+6.75%14.731.5
11/121,4721,5221,4701,499+1.22%118,500257億6128万+5.71%14.551.49
11/111,4441,4931,4421,481+3.35%135,200254億5194万+4.74%14.371.47
11/101,4261,4401,4241,433+0.07%28,600246億2703万+1.56%13.91.42
11/071,4301,4371,4231,432+0.14%25,500246億985万+1.63%13.91.42
11/061,4501,4501,4271,430-1.04%34,700245億7547万+1.49%13.881.42
11/051,4441,4461,4231,445+0.21%44,500248億3326万+2.63%14.021.43
11/041,4511,4551,4421,442+0.14%48,300247億8170万+2.56%13.991.43
10/311,4311,4421,4301,440+0.84%26,300247億4733万+2.49%13.971.43
10/301,4401,4441,4241,428-0.56%33,600245億4110万+1.78%13.861.42
10/291,4411,4451,4311,436+0.42%23,300246億7859万+2.5%13.931.42
10/281,4091,4471,4091,430+1.56%49,100245億7547万+2.14%13.881.42
10/271,4021,4121,4021,408+0.36%24,000241億9739万+0.72%13.661.4
10/241,4041,4101,4021,403+0.43%26,800241億1146万+0.36%13.611.39
10/231,3971,4011,3951,3970%17,400240億835万-0.07%13.561.38
10/221,4011,4061,3941,397-0.29%29,700240億835万-0.07%13.561.38
10/211,3951,4031,3831,401+1.01%26,700240億7709万+0.29%13.591.39
10/201,3851,3981,3831,387+0.65%21,800238億3649万-0.64%13.461.37
10/171,3841,3861,3781,378-0.51%39,300236億8182万-1.22%13.371.37
10/161,3861,3921,3841,385-0.86%36,600238億212万-0.72%13.441.37
10/151,3931,4041,3901,397+0.94%19,400240億835万+0.07%13.561.38
10/141,3881,4001,3841,384-0.5%30,500237億8493万-0.79%13.431.37
10/101,3881,4081,3881,391-0.43%30,200239億523万-0.22%13.51.38
10/091,4151,4151,3961,397-1.27%27,400240億835万+0.22%13.561.38
10/081,4081,4181,4011,415+0.43%24,700243億1769万+1.58%13.731.4
10/071,4151,4191,4091,409-0.14%26,800242億1458万+1.29%13.671.4
10/061,4041,4151,4041,411+0.64%25,300242億4895万+1.51%13.691.4
10/031,3901,4051,3881,402+0.86%26,600240億9428万+0.94%13.61.39
10/021,4001,4021,3901,390-1.56%30,200238億8805万0%13.491.38
10/011,4071,4131,3951,412+0.21%34,800242億6613万+1.58%13.71.4
09/301,4161,4161,3991,409-0.07%32,200242億1458万+1.29%13.671.4
09/291,4011,4101,3991,410+0.79%29,900242億3176万+1.37%13.681.4
09/261,3891,4101,3891,399+0.21%32,300240億4272万+0.58%13.571.39
09/251,3901,3981,3861,396+0.43%44,300239億9116万+0.29%13.551.38
09/241,3891,3951,3871,3900%34,800238億8805万-0.22%13.491.38
09/221,3921,3981,3881,390-0.71%35,300238億8805万-0.43%13.491.38
09/191,3931,4181,3881,400+0.07%64,900240億5991万+0.14%13.581.39
09/181,3991,4021,3881,399-0.07%40,300240億4272万0%13.571.39
09/171,4001,4061,3961,400+0.57%29,900240億5991万-0.07%13.581.39
09/161,3871,3981,3841,392+1.02%51,500239億2242万-0.71%13.511.38
09/121,3801,3821,3721,378+0.44%30,600236億8182万-1.71%13.371.37
09/111,3831,3831,3711,372+0.07%26,700235億7871万-2.21%13.311.36
09/101,3771,3771,3671,371-0.65%42,700235億6152万-2.42%13.31.36
09/091,4031,4091,3701,380-2.61%67,300237億1619万-1.99%13.391.37
09/081,3631,4171,3551,417+4.11%103,300243億5206万+0.5%13.751.4
09/051,3701,3721,3591,361-0.44%47,900233億8966万-3.54%13.211.35
09/041,3791,3791,3661,367-0.44%46,600234億9278万-3.39%13.261.35
09/031,3731,3831,3711,373+0.07%41,100235億9589万-3.17%13.321.36
09/021,3771,3811,3691,372-0.36%39,500235億7871万-3.45%13.311.36
09/011,3871,3911,3741,377-0.79%47,000236億6464万-3.44%13.361.36
08/291,3851,3971,3841,388+0.07%35,500238億5368万-2.87%13.471.38
08/281,4021,4041,3841,387-1.49%71,700238億3649万-3.14%13.461.37
08/271,4151,4181,4051,408-0.42%34,600241億9739万-1.88%13.661.4
08/261,4151,4291,4111,4140%46,500243億50万-1.53%13.721.4
08/251,4241,4291,4111,414-0.63%38,400243億50万-1.67%13.721.4
08/221,4141,4251,4131,423+0.78%24,500244億5517万-1.11%13.811.41
08/211,4341,4341,4111,412-0.49%32,200242億6613万-1.94%13.71.4
08/201,4251,4321,4161,419-0.63%42,000243億8643万-1.6%13.771.41
08/191,4481,4481,4181,428-1.31%56,600245億4110万-1.04%13.861.42
08/181,4441,4581,4431,447+0.21%17,200248億6763万+0.28%14.041.43
08/151,4411,4461,4381,444+0.07%15,600248億1607万0%14.011.43
08/141,4431,4471,4381,443-0.07%18,900247億9889万-0.07%141.43
08/131,4231,4501,4091,444+2.48%42,600248億1607万0%14.011.43
08/121,4001,4201,3821,409+0.28%89,300242億1458万-2.49%13.671.4
08/111,4111,4211,4021,4050%32,400241億4583万-2.9%13.631.39
08/081,4291,4301,4021,405-1.68%37,500241億4583万-3.17%13.631.39
08/071,4281,4301,4201,429-0.07%28,200245億5829万-1.72%13.871.42
08/061,4401,4401,4271,430-0.69%35,800245億7547万-1.79%13.881.42
08/051,4461,4521,4401,440-0.41%23,000247億4733万-1.23%13.971.43