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
12/301,2521,2591,2331,233-1.75%24,100207億5323万+0.41%10.342.78
12/291,2751,2791,2551,255-1.18%19,400211億2353万+2.28%10.532.83
12/261,2711,2791,2551,270-1.17%29,800213億7600万+3.59%10.652.86
12/251,2901,2901,2801,285+0.39%24,300216億2847万+4.9%10.782.89
12/241,3051,3051,2801,280-1.54%25,800215億4432万+4.75%10.742.88
12/221,2891,3101,2811,300+1.8%69,500218億8095万+6.73%10.912.93
12/191,2291,2771,2251,277+5.62%73,600214億9382万+5.19%10.712.88
12/181,2301,2311,2021,209+0.75%22,200203億4928万-0.17%10.142.72
12/171,1661,2091,1631,200+0.08%37,300201億9780万-1.07%10.072.7
12/161,2211,2291,1911,199-2.76%51,500201億8096万-1.24%10.062.7
12/151,2151,2391,2121,233-0.96%42,800207億5323万+1.48%10.342.78
12/121,2311,2491,2311,245+1.22%24,800209億5521万+2.47%10.442.8
12/111,1961,2331,1931,230+0.41%43,300207億274万+1.49%10.322.77
12/101,2201,2401,2041,225-1.29%38,200206億1858万+1.41%10.282.76
12/091,2261,2581,2201,241+0.49%40,000208億8789万+2.99%10.412.79
12/081,2161,2561,2161,235+2.57%115,200207億8690万+2.92%10.362.78
12/051,2001,2051,1971,204+0.5%15,800202億6512万+0.58%10.12.71
12/041,2081,2241,1971,198-1.4%25,000201億6413万+0.34%10.052.7
12/031,2171,2301,1971,215+0.75%40,800204億5027万+2.02%10.192.74
12/021,2321,2371,1971,206-2.58%99,900202億9878万+1.52%10.122.72
12/011,1851,2501,1841,238+5.36%147,700208億3739万+4.65%10.392.79
11/281,1861,1891,1641,175+1.64%92,500197億7701万-0.25%9.862.65
11/271,1701,1801,1481,156-2.45%115,500194億5721万-1.87%9.72.6
11/261,2101,2101,1731,185-2.39%80,000199億4532万+0.08%9.942.67
11/251,2101,2191,2001,214+1.68%33,200204億3344万+2.1%10.182.73
11/211,2391,2391,1851,194-4.17%74,400200億9681万+0.34%10.022.69
11/201,2451,2481,2331,246+0.73%37,200209億7204万+4.71%10.452.81
11/191,2201,2371,2111,237+2.23%43,100208億2056万+4.04%10.382.79
11/181,1971,2101,1811,210+2.11%65,000203億6611万+2.02%10.152.72
11/171,2311,2311,1691,185-1.33%102,600199億4532万+0.17%9.942.67
11/141,1811,2011,1551,201+0.92%72,600202億1463万+1.78%10.082.7
11/131,2511,2511,1771,190-5.48%145,500200億2948万+1.1%9.982.68
11/121,2381,2781,2361,259+3.45%112,600211億9085万+7.24%10.562.83
11/111,3001,3201,1831,217-1.06%343,300204億8393万+4.37%10.212.74
11/101,2421,2691,2231,230-0.08%87,100207億274万+6.13%10.322.77
11/071,1921,2331,1821,231+3.45%98,200207億1957万+7.04%10.332.77
11/061,1241,1981,1241,190+5.68%116,000200億2948万+4.2%9.982.68
11/051,1281,1431,1181,126-0.71%52,000189億5226万-0.88%9.452.54
11/041,1791,1791,1271,134+0.09%116,900190億8692万0%9.512.55
10/311,1391,1501,1141,133-0.61%66,100190億7008万+0.35%9.52.55
10/301,1311,1461,1061,140-0.09%58,700191億8791万+1.33%9.562.57
10/291,1311,1551,1241,141+0.88%70,700192億474万+1.88%9.572.57
10/281,1031,1451,0891,131+0.53%84,300190億3642万+1.62%9.492.55
10/271,0721,1281,0721,125+3.97%123,800189億3543万+1.72%9.442.53
10/241,1201,1341,0291,082-3.31%336,800182億1168万-1.64%9.082.44
10/231,1501,1671,1171,119-4.6%157,700188億3444万+2.19%9.392.52
10/221,3531,3661,1031,173-10.87%407,900197億4334万+7.61%9.842.64
10/211,2991,3211,2631,316+1.46%126,400221億5025万+21.51%11.042.96
10/201,2801,3221,2441,297+4.77%125,800218億3045万+21.1%10.882.92
10/171,2501,2781,2351,238+2.65%129,800208億3739万+16.9%10.392.79
10/161,1731,2411,1701,206-1.23%128,100202億9878万+14.75%10.122.72
10/151,1831,2281,1621,221+4.63%171,600205億5126万+17.07%10.242.75
10/141,1251,1791,0861,167+3.46%162,300196億4236万+12.86%9.792.63
10/101,0751,1401,0671,128+2.27%114,300189億8593万+9.83%9.462.54
10/091,1201,1461,0821,103-1.52%127,400185億6514万+7.93%9.252.48
10/081,1001,1241,0691,120+0.45%106,700188億5128万+9.91%9.42.52
10/071,0751,1381,0671,115+5.09%329,800187億6712万+9.96%9.352.51
10/061,0671,0671,0521,061+1.63%42,200178億5822万+5.15%8.92.39
10/031,0031,0441,0031,044+4.09%34,800175億7208万+3.67%8.762.35
10/021,0001,0269961,003-3.19%89,500168億8199万-0.3%8.412.26
10/011,0471,0491,0191,036-1.05%77,000174億3743万+2.88%8.692.33
09/301,0681,0681,0061,047-1.97%109,000176億2258万+3.97%8.852.37
09/291,0301,0701,0271,068+5.01%102,300179億7604万+6.06%9.022.42
09/261,0161,0299991,017-1.36%26,600171億1763万+1.29%8.592.31
09/251,0081,0421,0081,031+2.89%99,700173億5327万+2.79%8.712.34
09/249881,0039791,002+1.73%34,500168億6516万+0.2%8.472.27
09/229691,006960985+3.03%74,200165億7902万-1.3%8.322.23
09/19968968945956+0.31%33,900160億9091万-4.02%8.082.17
09/18962968950953-2.36%40,200160億4041万-4.12%8.052.16
09/179951,000947976-1.51%64,900164億2754万-1.71%8.252.21
09/169881,010986991+0.92%26,300166億8001万0%8.372.25
09/121,0111,012972982-4.2%94,400165億2853万-0.81%8.32.23
09/111,0191,0321,0081,025+1.99%27,400172億5228万+3.85%8.662.32
09/101,0391,0399951,005-3.27%47,800169億1565万+2.24%8.492.28
09/091,0201,0561,0121,039+2.87%94,000174億8792万+6.13%8.782.36
09/089921,0159801,010+1.81%31,400169億9981万+3.7%8.532.29
09/059851,019985992+0.4%27,100166億9684万+2.06%8.382.25
09/049961,006965988-1.89%54,800166億2952万+1.75%8.352.24
09/031,0311,0329931,007-2.33%81,300169億4932万+3.49%8.512.28
09/029951,0349861,031+4.14%64,800173億5327万+5.64%8.712.34
09/019801,017980990+0.81%57,200166億6318万+1.33%8.362.24
08/291,0141,015967982-2.77%58,000165億2853万+0.31%8.32.23
08/281,0111,0329981,010-1.08%46,500169億9981万+2.85%8.532.29
08/271,0161,0301,0061,021-0.2%24,700171億8496万+3.97%8.632.32
08/261,0451,0451,0011,023-2.11%58,300172億1862万+4.18%8.642.32
08/251,0321,0571,0321,045+0.97%62,600175億8891万+6.52%8.832.37
08/221,0171,0511,0121,035+1.97%88,500174億2060万+5.94%8.742.35
08/219951,0179851,015+2.84%60,700170億8397万+4.32%8.572.3
08/209651,013950987+3.03%73,600166億1269万+1.75%8.342.24
08/19948958912958+1.27%48,300161億2457万-1.14%8.092.17
08/18938955932946+0.85%16,900159億2259万-2.37%7.992.14
08/15897939897938+3.88%24,500157億8794万-2.9%7.922.13
08/14925925898903-1.85%56,800151億9884万-6.23%7.632.05
08/13929937919920-0.97%23,700154億8498万-4.37%7.772.09
08/12945958927929-2.93%35,400156億3646万-3.43%7.852.11
08/11925962925957+4.36%44,600161億774万-0.42%8.082.17
08/08919937892917-2.34%77,600154億3448万-4.38%7.752.08
08/07876966876939+5.62%177,000158億477万-1.78%7.932.13
08/06896910872889-4.41%140,700149億6320万-6.72%7.512.02
08/05944960928930-1.59%82,200156億5329万-2.21%7.862.11