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
12/302,6402,6402,6282,630-0.42%222,5003496億8480万-2.38%-2.37
12/292,6552,6562,6412,641-1.09%293,4003511億4736万-2.11%-2.38
12/262,6002,6762,6002,670-2.2%763,8003550億320万-1.15%-2.41
12/252,7182,7302,7142,730+0.81%697,7003629億8080万+1%-2.46
12/242,7002,7082,6982,708+0.78%402,3003600億5568万+0.22%-2.44
12/222,6802,6922,6802,687+0.3%347,8003572億6352万-0.52%-2.42
12/192,6802,6852,6662,6790%332,0003561億9984万-0.85%-2.41
12/182,6792,6802,6572,679+0.83%367,9003561億9984万-0.89%-2.41
12/172,6802,6842,6512,657-1.04%476,7003532億7472万-1.74%-2.39
12/162,7052,7072,6802,685-1%432,2003569億9760万-0.74%-2.42
12/152,7052,7152,7042,712+0.33%230,1003605億8752万+0.3%-2.44
12/122,7092,7092,7002,703+0.07%237,0003593億9088万+0.07%-2.44
12/112,6882,7052,6872,701+0.22%253,6003591億2496万+0.07%-2.43
12/102,6992,7032,6882,695-0.41%331,9003583億2720万-0.15%-2.43
12/092,7062,7072,6942,706-0.29%467,3003597億8976万+0.26%-2.44
12/082,7152,7152,7072,714+0.15%167,0003608億5344万+0.52%-2.45
12/052,6952,7102,6902,710+0.52%312,1003603億2160万+0.41%-2.44
12/042,7022,7042,6902,696-0.22%359,5003584億6016万-0.11%-2.43
12/032,7142,7162,7012,702-0.44%298,7003592億5792万+0.11%-2.43
12/022,7182,7202,7122,714-0.22%186,0003608億5344万+0.59%-2.45
12/012,7142,7242,7102,720+0.22%249,9003616億5120万+0.93%-2.45
11/282,7142,7142,7072,714+0.26%134,6003608億5344万+0.85%-2.45
11/272,7092,7122,7022,707+0.19%118,8003599億2272万+0.71%-2.44
11/262,6962,7102,6962,702+0.3%146,9003592億5792万+0.67%-2.43
11/252,7202,7202,6942,694-0.88%383,4003581億9424万+0.52%-2.43
11/212,7102,7192,7092,718+0.3%163,1003613億8528万+1.65%-2.45
11/202,7152,7232,7102,710-0.37%134,2003603億2160万+1.57%-2.44
11/192,7152,7202,7032,720+0.26%186,8003616億5120万+2.1%-2.45
11/182,7002,7132,6982,713+0.56%242,6003607億2048万+2.07%-2.44
11/172,7012,7012,6822,698-0.11%231,9003587億2608万+1.7%-2.43
11/142,7052,7132,6882,701-0.18%289,6003591億2496万+1.92%-2.43
11/132,6902,7062,6862,706+0.59%243,0003597億8976万+2.23%-2.44
11/122,7002,7002,6772,690-0.37%200,5003576億6240万+1.7%-2.42
11/112,6792,7002,6722,700+1.62%359,1003589億9200万+2.08%-2.43
11/102,6602,6662,6462,657+0.42%227,3003532億7472万+0.42%-2.39
11/072,6152,6552,6102,646+0.53%385,7003518億1216万-0.08%-2.38
11/062,7082,7092,6312,632-2.88%586,0003499億5072万-0.68%-2.37
11/052,6992,7102,6922,710+0.41%197,3003603億2160万+2.15%-2.44
11/042,7242,7302,6912,699-0.77%420,9003588億5904万+1.7%-2.43
10/312,7002,7342,6932,720+0.74%339,0003616億5120万+2.45%-2.45
10/302,7102,7152,6952,700-0.37%186,4003589億9200万+1.77%-2.43
10/292,7022,7172,6942,710+0.37%193,2003603億2160万+2.15%-2.44
10/282,6742,7042,6722,700+1.09%186,6003589億9200万+1.81%-2.43
10/272,6402,6712,6402,671+1.33%180,4003551億3616万+0.72%-2.41
10/242,6382,6382,6282,636+0.15%87,3003504億8256万-0.6%-2.38
10/232,6312,6322,6172,632+0.15%112,3003499億5072万-0.83%-2.37
10/222,6172,6282,6032,628+1.08%159,7003494億1888万-1.05%-2.37
10/212,6042,6352,6002,6000%228,0003456億9600万-2.18%-2.34
10/202,5842,6002,5732,600+2.2%181,1003456億9600万-2.29%-2.34
10/172,5812,5882,5442,544-1.47%375,0003382億5024万-4.58%-2.29
10/162,5732,5952,5732,582-0.65%224,3003433億272万-3.26%-2.33
10/152,5902,6072,5892,599+0.58%161,2003455億6304万-2.7%-2.34
10/142,5922,5932,5742,584-0.27%249,0003435億6864万-3.22%-2.33
10/102,6002,6092,5912,591-0.8%186,5003444億9936万-2.92%-2.33
10/092,6342,6342,5912,612-0.95%336,4003472億9152万-2.1%-2.35
10/082,5802,6472,5732,637-0.04%717,3003506億1552万-1.05%-2.38
10/072,7102,7152,6202,638-2.51%496,5003507億4848万-0.86%-2.38
10/062,7202,7202,7062,706-0.44%119,8003597億8976万+1.81%-2.44
10/032,6952,7202,6882,718+0.82%179,0003613億8528万+2.41%-2.45
10/022,7002,7052,6772,696-0.37%226,8003584億6016万+1.77%-2.43
10/012,7082,7152,6932,706-0.26%175,3003597億8976万+2.31%-2.44
09/302,7312,7342,7092,713-0.62%240,2003607億2048万+2.69%-2.44
09/292,7202,7302,7082,730+0.59%225,4003629億8080万+3.41%-2.46
09/262,6912,7142,6862,714+0.89%302,9003608億5344万+2.92%-2.45
09/252,6892,6952,6812,690+0.04%212,4003576億6240万+2.13%-2.42
09/242,6892,6892,6772,689+0.04%198,7003575億2944万+2.17%-2.42
09/222,6902,6932,6722,688-0.04%191,7003573億9648万+2.28%-2.42
09/192,6802,6892,6722,689+0.22%221,4003575億2944万+2.44%-2.42
09/182,6882,6892,6822,683+0.04%117,1003567億3168万+2.4%-2.42
09/172,6772,6902,6772,682+0.15%154,7003565億9872万+2.56%-2.42
09/162,6792,6862,6752,678-0.07%148,5003560億6688万+2.61%-2.41
09/122,6802,7072,6652,680+0.19%264,9003563億3280万+2.88%-2.41
09/112,7102,7102,6692,675-2.01%295,8003556億6800万+2.81%-2.41
09/102,6092,7332,6052,730+4.6%1,325,3003629億8080万+5.04%-2.46
09/092,6452,6462,6082,610-1.36%258,8003470億2560万+0.66%-2.35
09/082,5752,6502,5702,646+3.6%744,7003518億1216万+2%-2.38
09/052,5712,5732,5472,554-0.43%295,5003395億7984万-1.5%-2.3
09/042,5752,5802,5622,565+0.12%169,9003410億4240万-1.19%-2.31
09/032,5532,5782,5522,562+0.55%316,7003406億4352万-1.35%-2.31
09/022,5312,5562,5302,548+0.63%316,6003387億8208万-2.08%-2.3
09/012,5602,5622,5312,532-1.29%517,9003366億5472万-3.03%-2.28
08/292,5972,6002,5652,565-1.23%418,9003410億4240万-2.1%-2.31
08/282,6102,6102,5962,597-0.19%156,5003452億9712万-1.14%-2.34
08/272,6032,6112,5972,602+0.04%259,0003459億6192万-1.18%-2.34
08/262,6192,6202,6012,601-0.8%245,3003458億2896万-1.44%-2.34
08/252,6652,6672,6222,622-1.32%316,6003486億2112万-0.94%-2.36
08/222,6692,6692,6452,657+0.04%256,0003532億7472万+0.11%-2.39
08/212,6682,6742,6532,656+0.11%213,6003531億4176万-0.15%-2.39
08/202,6222,6652,6222,653+1.11%644,7003527億4288万-0.49%-2.39
08/192,6302,6302,6162,624+0.5%235,9003488億8704万-1.8%-2.36
08/182,6052,6272,6042,611+0.58%222,8003471億5856万-2.5%-2.35
08/152,5722,6082,5722,596+1.17%460,5003451億6416万-3.31%-2.34
08/142,5652,5772,5602,566+0.2%344,0003411億7536万-4.72%-2.31
08/132,5622,5682,5552,561-0.04%244,9003405億1056万-5.25%-2.31
08/122,5622,5782,5502,562+0.04%442,1003406億4352万-5.57%-2.31
08/112,6202,6202,5612,561-1.12%519,6003405億1056万-5.98%-2.31
08/082,6082,6102,5862,590-0.69%302,4003443億6640万-5.37%-2.33
08/072,5862,6092,5852,608+0.93%367,0003467億5968万-5.09%-2.35
08/062,6292,6302,5802,584-1.67%653,6003435億6864万-6.34%-2.33
08/052,6402,6532,6272,628+0.04%373,4003494億1888万-5.16%-2.37