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
12/30565577564572+0.53%17,90034億4092万-0.35%32.711.67
12/29580599564569+2.71%31,20034億2287万-1.04%32.541.66
12/26545558545554+2.03%20,60033億3264万-3.65%31.681.62
12/25546551542543-1.09%34,80032億6647万-5.73%31.051.58
12/24554555548549-0.72%32,50033億256万-5.02%31.391.6
12/22557558551553+0.18%15,90033億2662万-4.49%31.621.61
12/19552556551552+0.18%12,40033億2061万-4.83%31.571.61
12/18555555547551-0.18%12,10033億1459万-5.49%31.511.61
12/17555559550552-1.6%9,50033億2061万-5.64%31.571.61
12/16568569560561-3.11%9,60033億7475万-4.43%32.081.64
12/15580587575579-1.03%5,90034億8303万-1.7%33.111.69
12/12583587578585+0.86%7,40035億1912万-0.85%33.451.71
12/11573582573580-0.51%5,90034億8904万-2.03%33.171.69
12/10576587569583+0.52%16,90035億709万-1.69%33.341.7
12/09583590579580-0.51%4,20034億8904万-2.36%33.171.69
12/08589590582583-1.02%4,20035億709万-2.18%33.341.7
12/05598600586589-1.01%7,70035億4318万-1.34%33.681.72
12/04603608588595-1.33%9,70035億7928万-0.67%34.021.74
12/03614614602603-0.82%7,20036億2740万+0.33%34.481.76
12/02586615586608+3.05%18,20036億5748万+1%34.771.77
12/01588593587590+0.34%7,20035億4920万-1.67%33.741.72
11/28586592586588+0.34%5,70035億3717万-1.84%33.621.72
11/27580587580586+1.03%9,20035億2514万-1.84%33.511.71
11/26576584575580+1.22%5,90034億8904万-2.36%33.171.69
11/25573578569573-1.21%16,40034億4693万-3.37%32.771.67
11/21577581569580-0.17%6,40034億8904万-1.86%33.171.69
11/20582589578581+0.17%5,60034億9506万-1.36%33.221.7
11/19587591580580-0.34%7,10034億8904万-1.19%33.171.69
11/18577583577582+0.34%5,60035億107万-0.51%33.281.7
11/17580584570580-1.69%16,00034億8904万-0.68%33.171.69
11/14601605590590-2.64%27,20035億4920万+1.03%33.741.72
11/13609610606606-0.49%5,70036億4545万+3.95%34.651.77
11/12607619607609+0.5%9,80036億6350万+4.46%34.831.78
11/116066156036060%9,80036億4545万+3.95%34.651.77
11/10614620605606-1.3%6,30036億4545万+4.12%34.651.77
11/07614621613614-1.13%6,30036億9357万+5.5%35.111.79
11/06626634621621+0.16%10,90037億3568万+6.7%35.511.81
11/05613640608620+2.82%21,20037億2967万+6.71%35.451.81
11/04605618600603-2.74%21,10036億2740万+3.61%34.481.76
10/31618621605620+0.16%11,50037億2967万+6.35%35.451.81
10/30648648618619-4.03%31,30037億2365万+6.17%35.41.81
10/29655660618645-0.31%70,60038億8006万+10.63%36.881.88
10/28610648607647+5.37%55,60038億9209万+10.98%371.89
10/27568614567614+9.06%50,50036億9357万+5.68%35.111.79
10/24567569550563+1.99%12,20033億8678万-3.1%32.21.64
10/23537557537552+1.85%7,30033億2061万-5.48%31.571.61
10/22532545525542+2.65%10,40032億6045万-7.51%30.991.58
10/21541541526528-2.22%8,50031億7623万-10.36%30.191.54
10/20522541522540+4.85%9,60032億4842万-8.94%30.881.58
10/17520526510515-2.83%23,30030億9803万-13.59%29.451.5
10/16532539529530-2.75%12,60031億8826万-11.81%30.311.55
10/15532545532545+2.83%8,10032億7850万-10.07%31.171.59
10/14545545524530-4.33%13,20031億8826万-13.11%30.311.55
10/10564568550554-2.98%22,30033億3264万-10.06%31.681.62
10/09586595570571-1.72%13,20034億3490万-8.35%32.651.67
10/08580585572581-2.68%18,20034億9506万-7.48%33.221.7
10/07607610597597-1.49%8,60035億9131万-5.84%34.141.74
10/06600619600606+1.34%10,50036億4545万-4.87%34.651.77
10/03590598590598+1.7%14,60035億9732万-6.56%34.21.75
10/02600605582588-3.61%28,20035億3717万-8.55%33.621.72
10/01618642608610-0.97%32,00036億6951万-5.43%34.881.78
09/30635637616616-2.53%20,40037億560万-4.79%35.231.8
09/29630643627632+0.96%10,90038億185万-2.47%36.141.84
09/26620626618626+0.48%6,30037億6576万-3.25%35.81.83
09/256306306176230%8,70037億4771万-3.86%35.631.82
09/24633638621623-1.74%16,00037億4771万-4.15%35.631.82
09/22623643620634+2.59%23,00038億1389万-2.76%36.261.85
09/19618620614618+0.65%10,20037億1764万-5.5%35.341.8
09/18616620613614-0.32%13,10036億9357万-6.4%35.111.79
09/17620623613616-0.65%15,00037億560万-6.38%35.231.8
09/16622624615620+0.16%21,00037億2967万-6.34%35.451.81
09/126216376186190%26,30037億2365万-6.78%35.41.81
09/11625651606619+0.65%106,70037億2365万-7.06%35.41.81
09/10656656608615-5.53%92,00036億9959万-8.07%35.171.8
09/09640659636651+1.72%17,80039億1615万-3.27%37.231.9
09/08660660634640-3.03%50,10038億4998万-5.33%36.61.87
09/05677678651660-2.37%28,60039億7029万-2.8%37.741.93
09/04720723660676-5.19%90,20040億6654万-0.59%38.661.97
09/03703735702713+0.56%62,50042億8912万+4.7%40.772.08
09/02719727699709-3.41%69,90042億6506万+4.11%40.542.07
09/01675770670734+9.55%250,00044億1545万+7.62%41.972.14
08/29665675656670+0.75%33,50040億3045万-1.62%38.311.96
08/28676680662665-1.34%30,30040億37万-2.78%38.031.94
08/27663678657674+3.22%37,40040億5451万-1.75%38.541.97
08/26657674652653+0.46%77,20039億2818万-4.95%37.341.91
08/25638654619650+2.2%26,70039億1014万-5.8%37.171.9
08/22631640615636+1.27%24,50038億2592万-8.36%36.371.86
08/21647650620628-2.94%49,30037億7779万-10.16%35.911.83
08/20661662641647-2.27%35,70038億9209万-8.36%371.89
08/19685685650662-1.93%39,40039億8232万-7.02%37.861.93
08/18668685668675-1.17%15,10040億6053万-5.99%38.61.97
08/15670685666683+1.79%12,70041億865万-5.4%39.061.99
08/14667684666671-0.59%10,30040億3646万-7.45%38.371.96
08/13673680658675-4.66%24,80040億6053万-7.66%38.61.97
08/12685713684708+5.36%28,70042億5904万-4.07%40.492.07
08/11666686666672+2.28%16,30040億4248万-9.68%38.431.96
08/08696700650657-5.6%49,90039億5224万-12.52%37.571.92
08/07695708691696-1.97%14,90041億8685万-8.3%39.82.03
08/06725745707710-4.7%35,90042億7107万-7.43%40.62.07
08/05719848710745+5.23%218,60044億8162万-3.87%42.62.17