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
12/30216218215217+0.46%13,30027億193万-1.81%15.351.02
12/29217220215216-0.46%22,10026億8948万-2.26%15.281.02
12/26216218216217+0.46%17,10027億193万-1.81%15.351.02
12/25220220215216-1.82%38,90026億8948万-2.26%15.281.02
12/24221221220220+0.46%11,90027億3928万-0.45%15.561.04
12/222192212182190%25,00027億2683万-0.9%15.491.03
12/19217220217219+1.39%17,70027億2683万-0.9%15.491.03
12/18215219214216+0.47%16,00026億8948万-2.26%15.281.02
12/17215219213215-0.92%22,30026億7702万-3.15%15.211.01
12/16222222215217-2.25%17,00027億193万-2.25%15.351.02
12/152212222212220%4,60027億6418万-0.45%15.711.05
12/12223224221222-0.45%10,10027億6418万-0.45%15.711.05
12/11218223215223+1.36%17,70027億7663万0%15.781.05
12/10221222218220-1.35%22,60027億3928万-1.35%15.561.04
12/09228229221223-2.19%48,40027億7663万0%15.781.05
12/08225236225228+1.79%55,70028億3889万+2.24%16.131.08
12/05224224221224+0.45%14,40027億8909万+0.9%15.851.06
12/04224225222223-0.45%14,30027億7663万+0.45%15.781.05
12/03222226222224+0.9%20,20027億8909万+0.9%15.851.06
12/02221224219222+0.45%16,20027億6418万+0.45%15.711.05
12/01220222219221-0.9%34,60027億5173万0%15.641.04
11/28225226223223-0.89%26,10027億7663万+1.36%15.781.05
11/27221226221225+1.81%22,50028億154万+2.27%15.921.06
11/262192212192210%10,60027億5173万+0.91%15.641.04
11/25221222218221+0.91%19,10027億5173万+1.38%15.641.04
11/21220224219219-0.9%7,70027億2683万+0.46%15.491.03
11/20224224218221-0.45%10,80027億5173万+1.38%15.641.04
11/19219222219222+1.83%15,40027億6418万+1.37%15.711.05
11/18216221216218+0.46%9,10027億1438万-1.36%15.421.03
11/17215219215217+0.93%12,20027億193万-2.69%15.351.02
11/14223224213215-6.11%46,30026億7702万-4.44%15.211.01
11/13231231221229-0.43%39,80028億5134万+1.33%16.21.08
11/12233235229230-0.86%37,10028億6379万+1.77%16.271.08
11/11233233229232+1.31%13,80028億8870万+2.65%16.411.09
11/102312312282290%17,10028億5134万+1.78%16.21.08
11/07224242224229+2.69%70,40028億5134万+1.78%16.21.08
11/06219223218223+0.45%36,50027億7663万-0.89%15.781.05
11/05221222218222+1.83%25,90027億6418万-1.33%15.711.05
11/04218224217218+2.35%52,40027億1438万-3.54%15.421.03
10/31215216211213-1.39%36,50026億5212万-5.75%15.071
10/302152172142160%25,30026億8948万-4.85%15.281.02
10/29213219212216+1.41%30,70026億8948万-4.85%15.281.02
10/28213217211213-0.93%36,50026億5212万-6.17%15.071
10/27211218210215+2.87%50,70026億7702万-5.7%15.211.01
10/24208212208209-0.95%43,10026億232万-8.33%14.790.99
10/23208213208211+1.44%34,00026億2722万-7.86%14.931
10/222092142052080%85,30025億8987万-9.57%14.720.98
10/212102122062080%55,70025億8987万-9.57%14.720.98
10/20208210204208-0.48%121,00025億8987万-9.96%14.720.98
10/17222224199209-5.86%365,00026億232万-9.91%14.790.99
10/16237237222222-8.26%207,60027億6418万-4.72%15.711.05
10/15257260232242-7.98%325,30030億1321万+3.42%17.121.14
10/14257269256263-3.66%419,50032億7469万+12.39%18.611.24
10/10253293250273+4.6%2,451,30033億9920万+17.67%19.311.29
10/09269272257261+0.38%1,254,00032億4978万+13.48%18.471.23
10/08270289252260+15.04%5,392,30032億3733万+13.54%18.391.23
10/07223234223226+0.89%23,80028億1399万-0.44%15.991.07
10/06218224218224+2.75%12,80027億8909万-0.88%15.851.06
10/03218222218218-1.36%32,90027億1438万-3.11%15.421.03
10/02222225221221-1.78%33,90027億5173万-1.78%15.641.04
10/01231232225225-2.17%14,60028億154万0%15.921.06
09/30231234230230-1.29%20,60028億6379万+2.68%16.271.08
09/29233236229233+1.75%14,60029億115万+4.48%16.481.1
09/26224229223229+2.23%20,70028億5134万+3.15%16.21.08
09/252252272242240%13,10027億8909万+0.9%15.851.06
09/24225225223224-0.44%33,00027億8909万+0.9%15.851.06
09/222262262242250%9,00028億154万+1.81%15.921.06
09/192252282242250%30,20028億154万+2.27%15.921.06
09/18228228225225-1.75%25,70028億154万+2.27%15.921.06
09/17227230226229+1.33%21,10028億5134万+4.57%16.21.08
09/162292292242260%30,00028億1399万+4.15%15.991.07
09/12231233224226-1.31%77,30028億1399万+4.63%15.991.07
09/11228232228229-0.87%26,50028億5134万+6.51%16.21.08
09/10238238226231-5.71%72,40028億7625万+7.94%16.341.09
09/09255275241245+2.08%345,70030億5056万+15.02%17.331.16
09/08231241227240+4.35%82,70029億8831万+13.21%16.981.13
09/05223264219230+4.07%524,20028億6379万+9%16.271.08
09/04228233221221-5.96%88,90027億5173万+5.24%15.641.04
09/03217242214235+10.33%119,30029億2605万+11.9%16.631.11
09/02210213209213+1.91%14,80026億5212万+1.91%15.071
09/01210210206209-0.48%25,10026億232万0%14.790.99
08/292102122092100%5,70026億1477万+0.48%14.860.99
08/282132132102100%14,00026億1477万+0.48%14.860.99
08/27212212210210-0.94%8,10026億1477万+0.48%14.860.99
08/26211213211212+0.47%11,70026億3967万+1.44%151
08/25214214210211+0.48%12,30026億2722万+0.96%14.931
08/22212212210210-1.41%15,00026億1477万+0.96%14.860.99
08/21214214210213-0.93%13,20026億5212万+2.4%15.071
08/202122152112150%8,40026億7702万+3.37%15.211.01
08/19215217212215+1.42%24,60026億7702万+3.86%15.211.01
08/18208212207212+1.92%13,70026億3967万+2.91%151
08/15202208202208+1.46%13,20025億8987万+1.46%14.720.98
08/14200205199205+2.5%11,50025億5251万0%14.50.97
08/132012021972000%7,20024億9026万-1.96%14.150.94
08/12204204199200-0.5%5,90024億9026万-1.96%14.150.94
08/11199201197201+4.69%13,30025億271万-1.47%14.220.95
08/08207207191192-7.25%63,20023億9064万-5.88%13.580.91
08/072082092072070%12,00025億7741万+1.47%14.640.98
08/06209210207207-1.9%17,60025億7741万+1.97%14.640.98
08/05211218211211+0.48%23,90026億2722万+4.46%14.931