株価チャート

2014/07/29～2014/12/22

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
12/22285285280280-1.06%101,50094億1842万-2.1%9.311.79
12/19274285274283+4.43%191,80095億1934万-1.39%9.411.81
12/18268274268271-0.73%219,40091億1569万-5.9%9.011.73
12/17276279271273-1.44%114,80091億8296万-5.54%9.081.74
12/16281281276277-1.42%75,20093億1751万-4.48%9.211.77
12/15282283279281+0.36%62,90094億5206万-3.1%9.341.79
12/12273281273280+2.19%74,10094億1842万-3.45%9.311.79
12/11270278270274+0.37%178,80092億1660万-5.52%9.111.75
12/10280282267273-3.19%344,40091億8296万-6.19%9.081.74
12/09285286282282-1.05%93,20094億8570万-3.09%9.381.8
12/082852872822850%86,40095億8661万-2.06%9.481.82
12/05288290285285-0.35%91,10095億8661万-1.72%9.481.82
12/04284290283286-0.35%101,80096億2025万-1.38%9.511.82
12/03290291284287-1.03%180,30096億5389万-0.69%9.541.83
12/02291291288290-0.68%137,50097億5480万+0.69%9.641.85
12/01296296292292-0.68%106,50098億2207万+1.39%9.711.86
11/28296296294294-0.68%57,20098億8935万+2.44%9.781.88
11/27295296294296+0.68%36,10099億5662万+3.5%9.841.89
11/26292296292294+0.68%52,80098億8935万+3.16%9.781.88
11/25292294291292-0.68%60,40098億2207万+2.82%9.711.86
11/21296296290294-0.34%83,00098億8935万+3.89%9.781.88
11/20296297293295-0.34%68,70099億2298万+4.98%9.811.88
11/19298298293296+0.68%89,40099億5662万+5.71%9.841.89
11/18292296291294-0.68%186,60098億8935万+5.38%9.781.88
11/17300301293296-1%156,50099億5662万+6.47%9.841.89
11/14303304297299-1.32%204,800100億5753万+7.55%9.941.91
11/13298304295303+1.34%194,100101億9208万+8.99%10.081.93
11/12294303292299+1.7%293,200100億5753万+7.55%9.941.91
11/11290298287294+1.73%212,20098億8935万+5.38%9.781.88
11/10290291285289+1.4%87,00097億2116万+3.21%9.611.84
11/072892902832850%97,50095億8661万+1.42%9.481.82
11/06289293279285-1.38%185,00095億8661万+1.06%9.481.82
11/05277289277289+4.33%177,70097億2116万+1.76%9.611.84
11/04280284277277+1.09%191,00093億1751万-3.15%9.211.77
10/31274277271274+0.37%134,90092億1660万-4.86%9.111.75
10/30271274271273+0.37%44,10091億8296万-5.86%9.081.74
10/29270273268272+1.87%71,50091億4933万-6.85%9.051.74
10/28269269265267-1.11%86,00089億8114万-9.18%8.881.7
10/27271273268270-0.74%85,60090億8205万-8.78%8.981.72
10/24278278271272-1.09%104,50091億4933万-8.72%9.051.74
10/23274275270275-0.36%48,70092億5024万-8.03%9.151.75
10/22277277272276+2.6%69,60092億8388万-8.31%9.181.76
10/212752762652690%146,70090億4841万-10.93%8.951.72
10/20262270259269+6.32%173,70090億4841万-11.51%8.951.72
10/17261262250253-3.07%303,40085億1022万-17.32%8.411.61
10/16263265258261-2.61%207,50087億7932万-15.53%8.681.67
10/15271272263268+0.75%197,10090億1478万-14.1%8.911.71
10/14262271260266-4.32%392,10089億4750万-15.29%8.851.7
10/10277281273278-2.46%281,70093億5115万-11.75%9.241.77
10/09299302285285-4.04%280,30095億8661万-9.81%9.481.82
10/08289301288297-4.5%499,90099億9026万-6.31%9.881.9
10/07326326311311-4.6%280,900104億6118万-2.2%10.341.98
10/06322331322326+2.84%236,200109億6574万+2.19%10.842.08
10/03307319304317+4.97%191,900106億6300万0%10.542.02
10/02301308298302-3.51%571,800101億5844万-4.13%10.041.93
10/01328329313313-6.29%398,200105億2845万-0.63%10.412
09/30334337322334-0.89%320,800112億3484万+6.71%11.112.13
09/29341341334337+0.6%139,700113億3575万+8.36%11.212.15
09/26326339325335+1.82%218,900112億6847万+8.77%11.142.14
09/253333333233290%193,800110億6665万+7.52%10.942.1
09/24320332318329+2.81%382,200110億6665万+8.22%10.942.1
09/22315322313320+2.24%211,800107億6391万+6.31%10.642.04
09/19312314308313+1.29%138,800105億2845万+4.68%10.412
09/18316316309309-1.28%121,600103億9390万+4.04%10.281.97
09/17320323311313-1.57%260,800105億2845万+5.74%10.412
09/16312324312318+2.58%258,100106億9664万+8.16%10.582.03
09/12312314309310-0.64%162,500104億2754万+6.16%10.311.98
09/11318328312312-1.27%260,300104億9482万+7.59%10.381.99
09/10321325312316-3.07%283,900106億2937万+9.72%10.512.02
09/09340344317326-4.12%909,800109億6574万+14.39%10.842.08
09/08311355308340+12.21%1,781,800114億3666万+20.14%11.312.17
09/05305307300303+0.66%206,100101億9208万+7.83%10.081.93
09/04308310296301-2.9%599,800101億2481万+7.89%10.011.92
09/03322347309310-1.27%1,425,300104億2754万+11.51%10.311.98
09/02331334307314-3.09%758,700105億6209万+13.77%10.442
09/01318324310324+3.18%785,600108億9846万+17.82%10.772.07
08/29283330281314+12.14%1,282,400105億6209万+15.02%10.442
08/28285285280280-1.41%145,80094億1842万+2.94%9.311.79
08/27282286280284+1.43%311,40095億5297万+4.41%9.441.81
08/26279280275280+0.36%136,90094億1842万+3.32%9.311.79
08/25274281271279+1.09%152,90093億8479万+3.33%9.281.78
08/222772802742760%85,70092億8388万+2.6%9.181.76
08/21273279273276+1.47%188,80092億8388万+2.6%9.181.76
08/202722722692720%38,00091億4933万+1.49%9.051.74
08/19275275271272+0.37%97,40091億4933万+1.49%9.051.74
08/18267272267271+1.88%72,60091億1569万+1.5%9.011.73
08/15268268265266-0.75%35,10089億4750万-0.37%8.851.7
08/14267268265268+0.75%56,60090億1478万+0.75%8.911.71
08/13267268264266-0.37%74,70089億4750万0%8.851.7
08/12267267263267+0.38%56,30089億8114万+0.38%8.881.7
08/11260266259266+3.1%137,10089億4750万-0.37%8.851.7
08/08260262252258-1.15%187,00086億7841万-3.37%8.581.65
08/07261265260261-0.38%87,80087億7932万-2.25%8.681.67
08/06266268261262-1.5%159,20088億1295万-1.87%8.711.67
08/05277279264266-3.97%211,10089億4750万0%8.851.7
08/04272279267277+3.36%137,20093億1751万+4.53%9.211.77
08/01263271263268-0.37%170,50090億1478万+1.52%8.911.71
07/31273274265269-2.54%235,00090億4841万+2.28%8.951.72
07/30280281275276-1.43%240,30092億8388万+5.34%9.181.76
07/29282286279280-0.36%371,30094億1842万+7.28%9.311.79