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
12/30230234223225-3.85%162,20049億3710万-6.64%-9.89
12/29240241230234-2.9%287,50051億3459万-3.7%-10.29
12/26241242231241+2.99%439,90052億8819万-1.63%-10.6
12/25233258230234+4.46%1,788,80051億3459万-5.65%-10.29
12/24235238221224-6.28%666,70049億1516万-10.76%-9.85
12/22235267225239+8.64%2,598,90052億4430万-5.91%-10.51
12/19230244215220-10.57%1,365,10048億2739万-14.73%-9.67
12/18210246208246+25.51%3,548,60053億9790万-6.11%-10.82
12/17199204195196-5.31%384,40043億76万-26.32%-8.62
12/16213218203207-6.33%269,80045億4213万-24.45%-9.1
12/15216222215221-0.9%144,20048億4933万-21.35%-9.72
12/12227232220223-3.04%224,80048億9322万-22.03%-9.8
12/11220236217230+3.14%290,50050億4682万-20.69%-10.11
12/102272272162230%202,60048億9322万-23.63%-9.8
12/09236237222223-3.04%264,00048億9322万-24.15%-9.8
12/08240242226230-4.17%378,60050億4682万-22.3%-10.11
12/05246249232240-0.41%402,40052億6624万-19.46%-10.55
12/04262263238241-8.02%649,30052億8819万-19.93%-10.6
12/03278278261262-1.13%378,70057億4898万-13.82%-11.52
12/02270280263265-4.33%455,80058億1481万-13.11%-11.65
12/01295310274277+1.47%803,00060億7812万-9.18%-12.18
11/28267277256273-0.73%476,60059億9035万-11.36%-12
11/27283283271275-3.85%416,10060億3424万-12.14%-12.09
11/26285291283286-2.39%279,00062億7561万-8.92%-12.57
11/25285303285293+3.9%721,00064億2921万-6.09%-12.88
11/21282328275282+2.92%2,665,10061億8784万-8.74%-12.4
11/20305307270274-11.33%1,425,10060億1229万-9.87%-12.05
11/19314322308309-3.44%655,00067億8029万+2.66%-13.59
11/18315338313320+4.92%1,495,80070億2166万+9.22%-14.07
11/17310335304305-4.69%992,40066億9252万+6.64%-13.41
11/14323342306320-0.93%1,969,60070億2166万+14.7%-14.07
11/13364364307323-10.53%1,637,00070億8749万+19.19%-14.2
11/12380381327361-5%2,383,70079億2131万+37.26%-15.87
11/11416418367380-3.06%3,217,00083億3822万+50.2%-16.71
11/10378408366392+12.32%5,701,90086億153万+61.98%-17.24
11/07344384335349+9.06%4,946,60076億5800万+51.08%-15.34
11/06279337279320+11.5%3,734,40070億2166万+44.14%-14.07
11/05268307261287+10.38%1,910,80062億9755万+34.11%-12.62
11/04263289250260-1.89%1,618,10057億510万+25.6%-11.43
10/31288290257265-9.86%1,169,20058億1481万+31.84%-11.65
10/30313329284294-3.61%1,526,30064億5115万+50.77%-12.93
10/29310344292305-4.98%3,503,30066億9252万+62.23%-13.41
10/28269358264321+15.47%10,392,30070億4360万+78.33%-14.11
10/27287297261278-2.11%2,369,70061億7万+61.63%-12.22
10/24329370270284-18.86%4,479,90062億3172万+71.08%-12.49
10/23345436330350-9.09%6,492,20076億7994万+120.13%-15.39
10/22356397347385+21.45%8,762,80084億4793万+158.39%-16.93
10/21269317262317+33.76%6,502,10069億5583万+128.06%-13.94
10/20241290215237+11.79%12,975,60052億41万+80.92%-10.42
10/17185212182212+30.86%1,754,30046億5185万+68.25%-9.32
10/16194214155162-9.5%6,026,20035億5471万+31.71%-7.12
10/15136179136179+38.76%3,814,90039億2774万+47.93%-7.87
10/141261361221290%355,30028億3060万+8.4%-5.67
10/101251381221290%781,70028億3060万+8.4%-5.67
10/09121129119129+8.4%489,20028億3060万+9.32%-5.67
10/081171231171190%149,40026億1118万+0.85%-5.23
10/07118120117119+1.71%53,90026億1118万+0.85%-5.23
10/06119119115117-1.68%114,60025億6729万-0.85%-5.14
10/03116120116119+2.59%151,80026億1118万+0.85%-5.23
10/021151161151160%74,40025億4535万-1.69%-5.1
10/011171181161160%49,00025億4535万-2.52%-5.1
09/30115118114116+0.87%74,10025億4535万-2.52%-5.1
09/29116117115115+0.88%58,40025億2341万-3.36%-5.06
09/26114115113114-0.87%10,00025億146万-4.2%-5.01
09/25114117113115+0.88%37,50025億2341万-3.36%-5.06
09/24115115112114-0.87%61,50025億146万-4.2%-5.01
09/221141161141150%21,00025億2341万-4.17%-5.06
09/191161161141150%29,20025億2341万-4.17%-5.06
09/181151171151150%38,80025億2341万-4.17%-5.06
09/17115118113115+1.77%99,90025億2341万-4.17%-5.06
09/16121121113113-6.61%421,00024億7952万-5.83%-4.97
09/12123124121121-2.42%66,60026億5506万+0.83%-5.32
09/11123126122124+0.81%45,20027億2089万+4.2%-5.45
09/101231271221230%131,80026億9895万+3.36%-5.41
09/091221241211230%34,00026億9895万+3.36%-5.41
09/08121125119123+1.65%106,50026億9895万+4.24%-5.41
09/05123124121121-0.82%35,20026億5506万+2.54%-5.32
09/04123124122122-0.81%49,70026億7700万+3.39%-5.36
09/03122124121123+1.65%44,60026億9895万+4.24%-5.41
09/02120125120121+0.83%69,50026億5506万+2.54%-5.32
09/011201221201200%21,50026億3312万+1.69%-5.28
08/291201221191200%41,60026億3312万+1.69%-5.28
08/281211231181200%48,80026億3312万+1.69%-5.28
08/271201221201200%26,90026億3312万+1.69%-5.28
08/26120122119120+1.69%48,60026億3312万+2.56%-5.28
08/25122122118118-2.48%32,50025億8923万+0.85%-5.19
08/22120123120121+0.83%63,80026億5506万+3.42%-5.32
08/211201211171200%99,50026億3312万+2.56%-5.28
08/20120120118120+0.84%41,80026億3312万+2.56%-5.28
08/19118130117119+1.71%522,20026億1118万+1.71%-5.23
08/18117118116117+0.86%21,10025億6729万+0.86%-5.14
08/15115118115116+0.87%31,20025億4535万0%-5.1
08/141171181151150%34,20025億2341万-1.71%-5.06
08/131151171151150%37,00025億2341万-1.71%-5.06
08/12119119114115-0.86%24,70025億2341万-1.71%-5.06
08/11117118115116+0.87%9,20025億4535万-0.85%-5.1
08/081151171121150%67,50025億2341万-2.54%-5.06
08/071141161141150%47,70025億2341万-2.54%-5.06
08/061161171141150%42,90025億2341万-2.54%-5.06
08/05117118115115-1.71%48,40025億2341万-2.54%-5.06