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
12/30814829812826+1.6%33,400404億4096万+7.13%9.391.4
12/29811816795813+0.37%60,700398億448万+6%9.241.38
12/26805813802810-0.61%75,800396億5760万+6.02%9.211.38
12/25810818810815+0.49%132,600399億240万+7.1%9.271.39
12/24810812807811+1%53,500397億656万+6.71%9.221.38
12/22799810799803+1.13%37,900393億1488万+5.94%9.131.37
12/19780801779794+2.45%100,600388億7424万+5.17%9.031.35
12/18760777760775+3.89%46,600379億4400万+2.65%8.811.32
12/17745758745746+0.13%33,900365億2416万-1.58%8.481.27
12/16745753744745-1.72%63,100364億7520万-2.36%8.471.27
12/15745765745758+1.88%31,800371億1168万-1.3%8.621.29
12/12741746741744-0.8%55,600364億2624万-3.63%8.461.27
12/117507557447500%24,000367億2000万-3.6%8.531.28
12/10753756750750-1.96%52,300367億2000万-4.21%8.531.28
12/09780780760765-1.92%81,800374億5440万-3.04%8.71.3
12/08782783777780+0.26%52,400381億8880万-1.89%8.871.33
12/05778781774778+0.78%63,400380億9088万-2.51%8.851.32
12/04770776766772+1.05%65,300377億9712万-3.74%8.781.31
12/03756765756764+1.19%77,300374億544万-5.21%8.691.3
12/02749758746755+1.21%56,600369億6480万-6.79%8.591.28
12/01745750744746+0.4%31,700365億2416万-8.35%8.481.27
11/287477487397430%37,400363億7728万-9.17%8.451.26
11/27745747738743+0.27%43,900363億7728万-9.61%8.451.26
11/26736744733741+0.41%41,300362億7936万-10.29%8.431.26
11/25740743735738+0.82%43,000361億3248万-11.19%8.391.26
11/21740743730732-2.01%64,600358億3872万-12.23%8.321.24
11/20741753735747+0.67%53,900365億7312万-10.97%8.491.27
11/19765773742742-4.13%103,800363億2832万-12.09%8.441.26
11/18754774754774+2.79%54,000378億9504万-8.73%8.81.32
11/17755759736753+1.62%90,300368億6688万-11.52%8.561.28
11/14776778732741-6.68%219,600362億7936万-13.33%8.431.26
11/13838839782794-6.7%177,700388億7424万-7.67%9.031.35
11/12866869846851-2.52%73,700416億6496万-1.5%9.681.45
11/11868883864873+0.92%18,300427億4208万+0.81%9.931.48
11/10867870851865-0.57%26,000423億5040万-0.35%9.841.47
11/07870878860870-0.68%40,100425億9520万+0.12%9.891.48
11/06890890862876-2.01%51,400428億8896万+0.57%9.961.49
11/05887895885894+0.79%34,600437億7024万+2.41%10.171.52
11/04914917876887-1.88%87,900434億2752万+1.6%10.091.51
10/31875908875904+3.2%61,300442億5984万+3.43%10.281.54
10/30867877855876+0.34%65,900428億8896万+0.11%9.961.49
10/29864880863873+1.16%22,700427億4208万-0.57%9.931.48
10/28865870857863-0.58%23,000422億5248万-2.15%9.811.47
10/27860875857868+1.88%20,400424億9728万-2.03%9.871.48
10/24859859849852+0.71%16,400417億1392万-4.16%9.691.45
10/23851854841846-0.59%18,500414億2016万-5.26%9.621.44
10/22850861846851+1.79%43,400416億6496万-5.13%9.681.45
10/21850850828836-2.45%123,500409億3056万-7.32%9.511.42
10/20831869831857+4%45,800419億5872万-5.3%9.751.46
10/17845860824824-2.72%42,600403億4304万-9.15%9.371.4
10/16860870840847-3.53%51,800414億6912万-7.03%9.631.44
10/15845887845878+4.65%57,200429億8688万-3.94%9.981.49
10/14828842821839-0.71%51,400410億7744万-8.31%9.541.43
10/10848867843845-2.54%56,300413億7120万-7.85%9.611.44
10/09886892866867-0.69%25,900424億4832万-5.66%9.861.47
10/08874880872873-1.58%20,600427億4208万-5.11%9.931.48
10/07901913886887-2.53%45,500434億2752万-3.69%10.091.51
10/06910916902910+0.78%20,900445億5360万-1.19%10.351.55
10/03880907880903+1.12%62,500442億1088万-1.95%10.271.54
10/02900906886893-3.67%58,100437億2128万-3.04%10.151.52
10/01927932911927+1.31%54,800453億8592万+0.65%10.541.58
09/30913921907915+0.66%53,200447億9840万-0.33%10.41.56
09/29910931897909-0.11%78,400445億464万-0.76%10.341.55
09/26920920897910-2.47%61,600445億5360万-0.55%10.351.55
09/25940941920933-1.17%55,400456億7968万+2.08%10.611.59
09/24966967942944-2.28%44,300462億1824万+3.62%10.731.61
09/22967968961966-0.1%29,800472億9536万+6.39%10.981.64
09/19960976941967+1.26%73,300473億4432万+7.09%111.64
09/18953958946955+0.42%34,400467億5680万+6.47%10.861.62
09/17949954946951+0.11%53,600465億6096万+6.49%10.811.62
09/16950953941950-0.42%46,300465億1200万+7.1%10.81.62
09/12935955922954+3.7%110,400467億784万+8.29%10.851.62
09/11920930917920+0.11%30,100450億4320万+5.5%10.461.56
09/10913923913919-0.22%25,800449億9424万+6.12%10.451.56
09/09923941910921+0.33%61,200450億9216万+7.22%10.471.57
09/08893918888918+3.49%86,900449億4528万+7.75%10.441.56
09/05890894880887-0.34%39,700434億2752万+5.09%10.091.51
09/04900900884890-1.22%40,100435億7440万+6.21%10.121.51
09/03899904883901+0.22%56,500441億1296万+8.42%10.251.53
09/02898902884899+0.56%69,200440億1504万+9.1%10.221.53
09/01895901888894-0.45%65,800437億7024万+9.16%10.171.52
08/29887904887898+0.56%45,200439億6608万+10.46%10.211.53
08/28894895885893-0.89%27,500437億2128万+10.79%10.151.52
08/27896902891901+0.11%45,700441億1296万+12.77%10.251.53
08/26862903860900+5.14%111,200440億6400万+13.78%10.231.53
08/25866867843856-1.38%61,900419億976万+9.18%9.731.46
08/22885900853868-0.23%109,400424億9728万+11.71%9.871.48
08/21900904853870-2.36%105,400425億9520万+12.99%9.891.48
08/20874902874891+2.65%110,300436億2336万+16.78%10.131.52
08/19869872855868+1.17%65,500424億9728万+14.97%9.871.48
08/18844877844858+2.14%75,300420億768万+14.86%9.761.46
08/15837845833840+0.84%38,800411億2640万+13.51%9.551.43
08/148338428258330%82,800407億8368万+13.49%9.471.42
08/13837855825833+1.59%99,800407億8368万+14.42%9.471.42
08/12797830796820+4.86%150,500401億4720万+13.42%9.321.39
08/11761793756782+4.41%116,000382億8672万+9.07%8.891.33
08/08763767742749-1.83%59,000366億7104万+5.05%8.521.27
08/07750764746763+2.28%47,300373億5648万+7.46%8.681.3
08/06736750736746+1.63%50,200365億2416万+5.67%8.481.27
08/05730745730734+0.55%38,600359億3664万+4.56%8.351.25