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
12/301,5191,5241,4971,497-1.12%2,521,4001兆4446億-1.38%42.171.43
12/291,5171,5251,5001,514-0.26%3,455,2001兆4610億-0.26%42.651.44
12/261,5401,5411,5021,518-3.74%4,412,2001兆4648億+0.07%42.771.45
12/251,5731,5791,5641,577+0.25%2,976,2001兆5218億+4.09%44.431.5
12/241,5601,5741,5541,573+2.28%3,643,8001兆5179億+4.1%44.311.5
12/221,5161,5391,5161,538+1.72%2,690,3001兆4841億+2.19%43.331.47
12/191,5041,5221,4991,512+2.09%3,211,0001兆4590億+0.67%42.61.44
12/181,4651,4831,4601,481+3.57%3,475,7001兆4291億-1.27%41.721.41
12/171,4351,4531,4291,430-0.56%5,773,0001兆3799億-4.6%40.291.36
12/161,4871,4911,4351,438-4.01%5,749,9001兆3876億-4.13%40.511.37
12/151,4851,5001,4781,498+0.27%3,589,3001兆4455億-0.07%42.21.43
12/121,4921,5101,4901,494-0.4%6,262,1001兆4417億-0.2%42.091.42
12/111,5001,5101,4911,500-0.6%2,607,9001兆4475億+0.4%42.261.43
12/101,5351,5361,5021,509-2.77%4,066,8001兆4561億+1.21%42.511.44
12/091,5441,5601,5431,552-0.7%3,924,5001兆4976億+4.23%43.721.48
12/081,5561,5651,5521,563+0.84%3,484,7001兆5082億+5.32%44.031.49
12/051,5401,5511,5361,550-0.13%2,513,4001兆4957億+4.94%43.671.48
12/041,5511,5531,5371,552+0.13%4,543,9001兆4976億+5.51%43.721.48
12/031,5461,5541,5401,550+0.39%3,137,7001兆4957億+5.8%43.671.48
12/021,5271,5461,5221,544+0.06%2,355,7001兆4899億+5.9%43.51.47
12/011,5301,5501,5271,543+1.25%3,588,3001兆4889億+6.27%43.471.47
11/281,5041,5251,5031,524+1.53%4,027,0001兆4706億+5.47%42.931.45
11/271,4971,5041,4861,501+0.27%3,578,0001兆4484億+4.31%42.291.43
11/261,4901,5051,4851,497+0.07%2,503,6001兆4446億+4.54%42.171.43
11/251,5001,5071,4911,4960%3,679,8001兆4436億+4.84%42.151.43
11/211,4761,5001,4671,496+0.61%3,282,0001兆4436億+5.43%42.151.43
11/201,4831,4931,4801,487+1.23%3,329,4001兆4349億+5.16%41.891.42
11/191,4731,4871,4641,469+0.2%3,181,4001兆4175億+4.26%41.381.4
11/181,4621,4791,4591,466+1.66%3,262,9001兆4146億+4.34%41.31.4
11/171,4541,4581,4341,442-1.7%4,530,6001兆3915億+2.78%40.621.37
11/141,4821,4821,4581,467+0.34%4,512,1001兆4156億+4.71%41.331.4
11/131,4421,4621,4401,462+0.97%2,918,6001兆4108億+4.5%41.191.39
11/121,4581,4731,4441,448+0.28%3,932,9001兆3973億+3.58%40.791.38
11/111,4291,4511,4291,444+1.19%2,750,5001兆3934億+3.36%40.681.38
11/101,4381,4421,4231,427-1.18%2,271,0001兆3770億+2.15%40.21.36
11/071,4311,4491,4281,444+1.83%3,292,8001兆3934億+3.44%40.681.38
11/061,4451,4451,4071,418-0.91%4,065,2001兆3683億+1.5%39.951.35
11/051,4261,4391,4191,431-1.17%6,246,2001兆3809億+2.36%40.311.36
11/041,4931,4941,4461,448+1.4%6,281,3001兆3973億+3.5%40.791.38
10/311,3801,4491,3701,428+2%9,450,7001兆3780億+2.07%40.231.36
10/301,4021,4091,3991,400-0.21%3,535,7001兆3510億0%39.441.33
10/291,3921,4041,3871,403+1.01%3,084,7001兆3538億+0.07%39.531.34
10/281,3801,3941,3791,389+0.07%2,188,4001兆3403億-1.07%39.131.32
10/271,3801,3931,3771,388+0.87%2,538,8001兆3394億-1.28%39.11.32
10/241,3701,3791,3661,376+0.29%2,849,0001兆3278億-2.2%38.761.31
10/231,3571,3791,3571,3720%3,314,2001兆3239億-2.63%38.651.31
10/221,3611,3721,3551,372+2.69%3,266,0001兆3239億-2.76%38.651.31
10/211,3631,3661,3311,336-1.55%4,067,5001兆2892億-5.45%37.641.27
10/201,3471,3601,3411,357+3.43%3,581,4001兆3095億-4.17%38.231.29
10/171,3511,3531,3121,312-3.17%4,750,9001兆2660億-7.48%36.961.25
10/161,3501,3581,3381,355-1.31%5,351,5001兆3075億-4.71%38.171.29
10/151,3781,3851,3681,373-0.15%3,642,2001兆3249億-3.58%38.681.31
10/141,3831,3951,3731,375-1.57%4,112,7001兆3268億-3.58%38.741.31
10/101,3931,4091,3931,397-0.85%4,614,7001兆3481億-2.03%39.361.33
10/091,4221,4281,4051,409-0.84%3,832,2001兆3596億-1.19%39.691.34
10/081,4131,4241,4121,421-0.91%4,401,5001兆3712億-0.28%40.031.35
10/071,4211,4461,4181,434+0.99%4,350,7001兆3838億+0.7%40.41.37
10/061,4371,4391,4181,420-0.63%4,012,7001兆3703億-0.21%401.35
10/031,4201,4361,4181,429+0.49%2,871,7001兆3789億+0.56%40.261.36
10/021,4301,4321,4071,422-2.13%5,410,1001兆3722億+0.14%40.061.36
10/011,4581,4691,4461,453-0.27%2,807,0001兆4021億+2.4%40.931.39
09/301,4611,4671,4421,457+0.07%3,761,7001兆4060億+2.82%41.081.39
09/291,4511,4591,4451,456+0.62%2,458,6001兆4050億+2.9%41.051.39
09/261,4411,4571,4411,447-0.69%2,919,9001兆3963億+2.48%40.81.38
09/251,4461,4601,4441,457+1.25%2,599,8001兆4060億+3.33%41.081.39
09/241,4461,4501,4301,439-0.48%2,529,9001兆3886億+2.27%40.571.37
09/221,4441,4501,4351,446+0.49%2,751,3001兆3953億+2.99%40.771.38
09/191,4351,4491,4291,439+0.84%3,639,0001兆3886億+2.71%40.571.37
09/181,4281,4331,4231,427+0.21%2,548,2001兆3770億+2%40.231.36
09/171,4211,4311,4181,424+0.49%2,189,7001兆3741億+2.01%40.151.36
09/161,4181,4241,4061,417-0.28%3,380,2001兆3674億+1.65%39.951.35
09/121,4301,4301,4151,4210%4,720,7001兆3712億+2.08%40.071.36
09/111,4211,4301,4091,421+0.92%3,309,7001兆3712億+2.38%40.071.36
09/101,4031,4111,3971,408-0.42%2,289,5001兆3587億+1.59%39.71.34
09/091,4071,4151,3991,414+0.93%2,759,9001兆3645億+2.02%39.871.35
09/081,4051,4051,3871,401-0.43%2,452,6001兆3519億+1.08%39.51.34
09/051,4051,4241,4011,407+1.15%2,457,4001兆3577億+1.37%39.671.34
09/041,3911,3991,3831,391+0.36%1,892,9001兆3423億+0.14%39.221.33
09/031,4001,4041,3831,386-0.79%2,706,8001兆3374億-0.43%39.081.32
09/021,3981,4191,3941,397+0.29%2,026,3001兆3481億+0.14%39.391.33
09/011,3941,3991,3891,393-0.14%1,049,3001兆3442億-0.29%39.281.33
08/291,3951,3981,3831,395+0.5%2,723,5001兆3461億-0.36%39.331.33
08/281,3871,3921,3811,388-0.36%1,550,7001兆3394億-1.07%39.141.32
08/271,4051,4071,3881,393-0.71%1,896,1001兆3442億-0.85%39.281.33
08/261,3991,4051,3971,403+0.29%1,567,8001兆3538億-0.36%39.561.34
08/251,4021,4071,3961,399+0.14%1,094,7001兆3500億-0.78%39.451.34
08/221,4031,4121,3961,397-0.36%1,593,1001兆3481億-1.06%39.391.33
08/211,3961,4121,3921,402+1.3%2,668,4001兆3529億-0.85%39.531.34
08/201,3981,3991,3841,384-0.36%1,504,7001兆3355億-2.26%39.021.32
08/191,3831,3981,3801,389+1.54%3,067,5001兆3403億-2.11%39.161.33
08/181,3751,3801,3661,368-0.22%1,317,5001兆3201億-3.73%38.571.31
08/151,3731,3791,3651,371-0.51%1,706,9001兆3230億-3.72%38.661.31
08/141,3681,3821,3651,378+1.1%1,605,6001兆3297億-3.5%38.851.32
08/131,3551,3681,3511,363+0.29%2,185,1001兆3152億-4.82%38.431.3
08/121,3711,3721,3561,359-0.07%2,091,2001兆3114億-5.36%38.321.3
08/111,3601,3631,3461,360+1.87%4,030,0001兆3124億-5.62%38.351.3
08/081,3511,3531,3321,335-1.84%3,865,5001兆2882億-7.61%37.641.27
08/071,4041,4041,3521,360-3.95%4,733,0001兆3124億-6.27%38.351.3
08/061,4241,4331,4051,416-0.63%1,745,3001兆3664億-2.75%39.921.35
08/051,4411,4441,4241,425-1.11%1,313,2001兆3751億-2.2%40.181.36