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
12/30199199193196-1.01%112,10023億3019万-10.09%-0.44
12/29204204197198-2.94%164,50023億5397万-9.17%-0.44
12/26203207201204-10.13%269,80024億2530万-6.85%-0.45
12/25225228224227+0.89%218,20026億9874万+3.65%-0.5
12/242242282242250%225,50026億7496万+2.74%-0.5
12/22223225223225+0.9%105,50026億7496万+2.74%-0.5
12/192232252232230%64,00026億5118万+2.76%-0.5
12/18222225221223+0.45%99,10026億5118万+3.72%-0.5
12/17220222220222+1.37%77,60026億3930万+4.72%-0.49
12/16220220216219-0.45%79,10026億363万+4.29%-0.49
12/15220223220220+0.46%63,70026億1552万+5.77%-0.49
12/12221223218219+0.46%60,00026億363万+6.31%-0.49
12/11213218211218+1.4%55,40025億9174万+6.34%-0.48
12/10216216214215-0.92%70,40025億5607万+5.91%-0.48
12/09218220216217-0.46%51,10025億7985万+7.96%-0.48
12/08219221218218-0.46%58,50025億9174万+9.55%-0.48
12/05222223211219-1.35%245,40026億363万+11.17%-0.49
12/042202232202220%91,30026億3930万+13.85%-0.49
12/03227227219222-1.77%132,90026億3930万+15.03%-0.49
12/02232235223226+0.89%237,80026億8685万+18.95%-0.5
12/01217229217224+4.19%193,40026億6307万+19.15%-0.5
11/28220221215215-1.38%149,40025億5607万+16.22%-0.48
11/27213220213218+1.87%142,10025億9174万+19.13%-0.48
11/26214219212214+1.9%160,20025億4419万+18.23%-0.48
11/25210211208210+1.45%144,60024億9663万+17.32%-0.47
11/21213214203207-3.27%308,10024億6096万+16.95%-0.46
11/20219230213214-1.38%372,40025億4419万+22.29%-0.48
11/19221223211217-3.56%437,40025億7985万+25.43%-0.48
11/18236245215225+2.27%2,815,40026億7496万+32.35%-0.5
11/17187220185220+29.41%1,778,00026億1552万+30.95%-0.49
11/14170171168170+0.59%8,60020億2108万+2.41%-0.38
11/13172172168169-1.74%26,60020億919万+1.81%-0.38
11/12170172170172+1.78%13,30020億4486万+3.61%-0.38
11/11171171169169-1.17%36,20020億919万+1.81%-0.38
11/10170171170171+0.59%16,20020億3297万+3.01%-0.38
11/07173174169170-1.16%18,30020億2108万+2.41%-0.38
11/06172173171172-0.58%15,60020億4486万+2.99%-0.38
11/05170173170173+0.58%19,50020億5675万+3.59%-0.38
11/041771771721720%89,70020億4486万+2.99%-0.38
10/31167187167172+4.88%406,00020億4486万+2.99%-0.38
10/30164166164164-0.61%5,20019億4975万-1.8%-0.36
10/29162165162165+1.85%15,50019億6164万-1.2%-0.37
10/28164165162162-1.22%14,70019億2597万-3.57%-0.36
10/27164165164164+0.61%6,20019億4975万-2.38%-0.36
10/24163164163163+0.62%16,40019億3786万-3.55%-0.36
10/231601621601620%6,70019億2597万-4.14%-0.36
10/22161163160162+1.25%9,70019億2597万-4.71%-0.36
10/21164164159160-1.84%39,50019億219万-5.88%-0.36
10/20161165161163+2.52%11,80019億3786万-4.68%-0.36
10/17160163158159-0.63%19,30018億9030万-7.02%-0.35
10/16159160159160-0.62%13,90019億219万-6.98%-0.36
10/15160162160161+1.26%4,00019億1408万-6.4%-0.36
10/14159163159159-2.45%17,90018億9030万-8.09%-0.35
10/10166168161163-3.55%64,00019億3786万-5.78%-0.36
10/09174174165169-2.31%44,30020億919万-2.87%-0.38
10/081731741721730%4,70020億5675万-0.57%-0.38
10/07174174173173-0.57%1,50020億5675万-0.57%-0.38
10/061751751731740%15,40020億6864万0%-0.39
10/03172174172174+1.16%5,60020億6864万0%-0.39
10/021731741721720%39,00020億4486万-0.58%-0.38
10/011731741721720%58,50020億4486万-0.58%-0.38
09/30174175172172-2.27%53,10020億4486万-0.58%-0.38
09/29175177175176+1.15%30,80020億9241万+1.73%-0.39
09/261751751721740%18,60020億6864万+0.58%-0.39
09/251751761741740%13,70020億6864万+0.58%-0.39
09/24173174172174-0.57%37,10020億6864万+0.58%-0.39
09/22177177174175+0.57%40,50020億8052万+1.16%-0.39
09/19175176173174-0.57%68,10020億6864万+1.16%-0.39
09/18177177174175-1.13%37,40020億8052万+1.74%-0.39
09/171791791761770%51,40021億430万+2.91%-0.39
09/161771811771770%60,20021億430万+2.91%-0.39
09/12174178174177+1.72%38,80021億430万+2.91%-0.39
09/111741751731740%37,80020億6864万+1.75%-0.39
09/10173175172174+1.16%21,60020億6864万+1.75%-0.39
09/09174174172172+0.58%25,50020億4486万+0.58%-0.38
09/081721731711710%16,30020億3297万0%-0.38
09/051721731711710%9,50020億3297万0%-0.38
09/04174175171171-1.72%37,50020億3297万-0.58%-0.38
09/03174176173174-0.57%25,80020億6864万+1.16%-0.39
09/02174176173175+0.57%14,60020億8052万+1.74%-0.39
09/01176177173174+1.16%29,60020億6864万+1.16%-0.39
08/29172173172172+0.58%29,00020億4486万0%-0.38
08/28171171170171+1.18%7,00020億3297万-1.16%-0.38
08/27171171169169-1.17%14,10020億919万-2.31%-0.38
08/26170171169171+0.59%31,20020億3297万-1.72%-0.38
08/25170171169170+0.59%5,80020億2108万-2.86%-0.38
08/221691701691690%5,10020億919万-3.43%-0.38
08/21170171168169-0.59%49,50020億919万-3.43%-0.38
08/20171171170170-0.58%17,20020億2108万-3.41%-0.38
08/19174174170171-0.58%14,10020億3297万-2.84%-0.38
08/18171173171172+0.58%5,80020億4486万-2.27%-0.38
08/151701711691710%22,40020億3297万-2.84%-0.38
08/141701711701710%4,40020億3297万-2.29%-0.38
08/131711721711710%4,40020億3297万-2.29%-0.38
08/12170172169171+1.18%22,90020億3297万-2.29%-0.38
08/11171171168169-0.59%23,70020億919万-3.43%-0.38
08/08171171168170-1.73%32,30020億2108万-3.41%-0.38
08/07173173171173-0.57%26,90020億5675万-1.14%-0.38
08/06169175169174+1.16%91,90020億6864万-0.57%-0.39
08/05174174170172-1.15%65,70020億4486万-1.71%-0.38