株価チャート

2014/08/04～2014/12/30

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
12/30298302294294-0.68%6,9005億2964万-6.67%-30.84
12/29291296290296+1.72%1,8005億3324万-6.33%-31.05
12/26288296284291-1.02%4,2005億2423万-8.2%-30.53
12/252952952852940%12,3005億2964万-7.55%-30.84
12/24295295291294+0.68%5,5005億2964万-8.13%-30.84
12/22305305292292-3.95%4,8005億2603万-9.32%-30.63
12/19306306301304+0.66%3,0005億4765万-5.59%-31.89
12/18306313300302-0.33%6,3005億4405万-6.79%-31.68
12/17319319303303-4.42%1,7005億4585万-7.34%-31.79
12/16325325305317-2.76%3,7005億7107万-3.06%-33.25
12/15331331325326+0.31%4,8005億8728万-0.31%-34.2
12/12324330324325+0.31%2,0005億8548万-0.31%-34.09
12/11329329324324-0.61%3,7005億8368万-0.31%-33.99
12/10325326325326-1.21%8005億8728万+0.62%-34.2
12/09325331325330+1.54%5,6005億9449万+2.48%-34.62
12/08331331322325+0.62%5,0005億8548万+1.56%-34.09
12/05327327323323-0.31%1,2005億8188万+0.94%-33.88
12/04329330324324-0.61%4,6005億8368万+1.57%-33.99
12/03324329323326-0.31%9,1005億8728万+2.84%-34.2
12/02332332321327-2.39%11,1005億8909万+3.48%-34.3
12/01340372330335+1.52%21,3006億350万+6.01%-35.14
11/28324338324330+0.61%3,5005億9449万+5.1%-34.62
11/27325333324328+0.61%5,9005億9089万+4.79%-34.41
11/26321331319326+2.19%6,0005億8728万+4.82%-34.2
11/253193243173190%6,3005億7467万+2.9%-33.46
11/21316330315319+0.95%17,6005億7467万+3.24%-33.46
11/20315331315316-1.25%12,6005億6927万+2.6%-33.15
11/19333336320320-3.03%20,0005億7648万+4.23%-33.57
11/18360360320330-3.23%38,5005億9449万+7.84%-34.62
11/17317395317341+8.25%238,3006億1431万+11.44%-35.77
11/14309322307315-9.48%95,1005億6747万+2.61%-33.04
11/13388460340348-8.42%837,1006億2692万+13.73%-36.51
11/12330380330380+26.67%107,7006億8457万+24.59%-39.86
11/11301302299300-0.33%1,6005億4045万-0.66%-31.47
11/10302302299301-2.9%3,1005億4225万0%-31.58
11/07296310296310+4.73%2,8005億5846万+2.99%-32.52
11/06299299296296+1.02%5005億3324万-1.66%-31.05
11/052912982912930%1,4005億2783万-2.98%-30.74
11/04299300292293+2.09%1,6005億2783万-3.3%-30.74
10/31300300287287-4.65%4,8005億1703万-5.9%-30.11
10/30294302293301+0.33%7005億4225万-1.63%-31.58
10/29299316299300+2.39%4,7005億4045万-2.6%-31.47
10/28309310290293-3.3%11,5005億2783万-5.48%-30.74
10/27313340303303-2.57%14,2005億4585万-3.19%-31.79
10/24292311292311+3.67%8,4005億6026万-2.2%-32.62
10/23288311284300+2.04%6,0005億4045万-6.25%-31.47
10/22288294284294+2.44%1,8005億2964万-7.84%-30.84
10/21286287281287-1.03%2,2005億1703万-10.31%-30.11
10/202932952842900%6,1005億2243万-9.66%-30.42
10/17293294284290-2.03%9,5005億2243万-9.94%-30.42
10/16294299290296-1.99%5,2005億3324万-8.07%-31.05
10/15306307290302+1%12,0005億4405万-6.21%-31.68
10/14304316298299-7.72%20,9005億3864万-7.14%-31.37
10/10419436309324-12.67%206,0005億8368万+0.62%-33.99
10/09299371289371+27.49%70,8006億6835万+15.58%-38.92
10/08302302283291-3.64%9,0005億2423万-8.78%-30.53
10/07326326302302-2.58%2,4005億4405万-5.33%-31.68
10/06300327300310+5.8%10,0005億5846万-2.82%-32.52
10/03297297293293-0.68%11,4005億2783万-7.86%-30.74
10/02309309294295-6.35%8,0005億3144万-7.52%-30.95
10/01310320310315+0.64%4,9005億6747万-1.25%-33.04
09/30320320313313-1.88%5,3005億6386万-1.88%-32.83
09/29327328319319-4.78%8,7005億7467万-0.31%-33.46
09/26323350320335+3.08%19,6006億350万+4.69%-35.14
09/25333350320325-2.69%23,5005億8548万+1.56%-34.09
09/24351352330334-6.18%25,0006億170万+4.7%-35.04
09/22390400354356-3%73,5006億4133万+11.95%-37.35
09/19443443366367-15.63%270,5006億6115万+16.14%-38.5
09/18435435409435+22.54%380,7007億8365万+38.98%-45.63
09/17319355309355+31%62,0006億3953万+15.64%-37.24
09/16326333271271-15.31%8,3004億8820万-10.56%-28.43
09/12310333310320+3.23%5,0005億7648万+5.61%-33.57
09/113103102843100%1,4005億5846万+2.99%-32.52
09/10293323290310+5.08%6,7005億5846万+3.33%-32.52
09/09302302293295-3.28%2,4005億3144万-1.01%-30.95
09/08308308299305+1.67%1,1005億4945万+2.35%-32
09/05301310293300+2.39%2,3005億4045万+1.01%-31.47
09/04295295292293-3.62%7005億2783万-1.01%-30.74
09/03316316293304-4.7%2,4005億4765万+2.7%-31.89
09/02319319310319+7.05%2,1005億7467万+8.14%-33.46
09/01288298279298+3.47%3,9005億3684万+1.36%-31.26
08/29284288276288-1.37%2,2005億1883万-2.04%-30.21
08/28310310292292-6.41%2,2005億2603万-0.68%-30.63
08/27312314312312-0.64%6005億6206万+6.12%-32.73
08/26315315314314-0.63%2005億6567万+7.17%-32.94
08/25322322315316-2.47%1,3005億6927万+8.22%-33.15
08/22315324313324+0.31%5005億8368万+11.34%-33.99
08/21316328315323-2.12%6005億8188万+11.38%-33.88
08/20325330325330+6.8%1,3005億9449万+14.19%-34.62
08/19314315291309-0.32%2,4005億5666万+7.67%-32.42
08/18300310300310+3.33%1,0005億5846万+8.01%-32.52
08/153103183003000%6,7005億4045万+4.53%-31.47
08/14278300269300+11.11%2,0005億4045万+4.17%-31.47
08/13274274270270-1.1%1,1004億8640万-6.25%-28.32
08/12270281270273+0.74%1,5004億9180万-6.19%-28.64
08/082702712702710%1,6004億8820万-7.82%-28.43
08/07271271271271+0.37%2004億8820万-8.45%-28.43
08/06275275270270-1.82%2,3004億8640万-9.7%-28.32
08/05274275274275+1.48%8,2004億9541万-8.64%-28.85
08/04277277271271-3.21%1,7004億8820万-10.86%-28.43