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
12/30609609603606-0.49%5,700244億4525万+1.17%12.080.79
12/29610610589609+0.33%15,800245億6627万+1.67%12.140.79
12/26599608599607+0.66%4,900244億8559万+1.34%12.10.79
12/256086096016030%32,400243億2424万+0.67%12.020.78
12/24608610601603+0.84%18,600243億2424万+0.67%12.020.78
12/226006115935980%24,600241億2254万-0.17%11.920.78
12/19589598586598+2.57%14,400241億2254万-0.33%11.920.78
12/18588590581583+0.87%15,900235億1746万-2.83%11.620.76
12/17576583576578-0.69%12,200233億1577万-3.83%11.520.75
12/16593593575582-2.18%18,500234億7712万-3.32%11.60.76
12/15593605593595+0.34%9,200240億153万-1.33%11.860.77
12/12587600587593-0.17%28,100239億2085万-1.82%11.820.77
12/11594602593594-1%9,200239億6119万-1.66%11.840.77
12/10600607593600-0.17%15,100242億322万-0.83%11.960.78
12/09606612598601-2.44%57,500242億4356万-0.66%11.980.78
12/08610616607616+1.99%36,400248億4864万+1.65%12.280.8
12/05608608590604-0.66%21,100243億6457万-0.17%12.040.79
12/04606609604608+0.83%22,400245億2593万+0.66%12.120.79
12/03604604600603-0.5%7,500243億2424万0%12.020.78
12/02604606598606+1%16,700244億4525万+0.66%12.080.79
12/01593601593600+0.33%16,600242億322万0%11.960.78
11/28600600592598+0.5%10,800241億2254万-0.33%16.180.8
11/27595598594595-0.34%20,800240億153万-0.67%16.10.79
11/26597598593597-1%91,100240億8220万-0.17%16.150.79
11/25604610601603-0.17%267,600243億2424万+1.01%16.310.8
11/21606609602604+0.33%86,700243億6457万+1.51%16.340.8
11/20604606601602-0.33%36,300242億8390万+1.52%16.290.8
11/19607608602604-0.98%35,700243億6457万+1.85%16.340.8
11/18605612603610+0.49%20,000246億661万+3.04%16.50.81
11/17609611607607-0.49%47,300244億8559万+2.53%16.420.81
11/14612612608610+0.16%17,500246億661万+3.04%16.50.81
11/13606609603609+0.5%6,200245億6627万+2.7%16.480.81
11/12606612606606-0.33%12,700244億4525万+2.02%16.390.81
11/11604610597608+0.16%16,600245億2593万+2.01%16.450.81
11/10608615607607-0.16%21,500244億8559万+1.85%16.420.81
11/07601612595608-0.49%19,000245億2593万+1.84%16.450.81
11/06610617604611+0.16%21,800246億4695万+2.35%16.530.81
11/05604610604610+1.16%19,800246億661万+2.01%16.50.81
11/04616626601603-1.63%35,500243億2424万+0.67%16.310.8
10/31602615590613+3.55%30,100247億2762万+2.17%16.580.82
10/30587595587592+0.85%20,400238億8051万-1.5%16.020.79
10/29577590577587+1.38%19,200236億7882万-2.49%15.880.78
10/28578580577579+0.52%2,500233億5611万-4.14%15.660.77
10/27576582575576+0.88%6,400232億3509万-4.95%15.580.77
10/24583588569571-1.72%30,400230億3340万-6.09%15.450.76
10/23584586581581-0.51%7,500234億3678万-4.75%15.720.77
10/22573585572584+3.91%12,500235億5780万-4.42%15.80.78
10/21573573562562-1.58%11,000226億7035万-8.32%15.20.75
10/20571573561571+3.07%12,000230億3340万-7.15%15.450.76
10/17565568551554-1.6%18,600223億4764万-10.21%14.990.74
10/16578581559563-4.25%25,400227億1069万-9.19%15.230.75
10/155825915825880%12,900237億1916万-5.62%15.910.78
10/14601608585588-3.13%27,500237億1916万-5.77%15.910.78
10/10614624606607-1.62%14,500244億8559万-3.04%16.420.81
10/09626630617617-0.16%14,000248億8898万-1.44%16.690.82
10/08649649613618-4.78%44,100249億2932万-1.28%16.720.82
10/07647679644649+0.78%89,700261億7982万+3.67%17.560.86
10/06627645621644+3.87%43,400259億7812万+3.04%17.420.86
10/03616622615620+0.16%10,000250億999万-0.64%16.770.83
10/02623627617619-1.75%20,600249億6966万-0.8%16.750.82
10/01625632625630+0.16%10,500254億1338万+0.96%17.040.84
09/30626634626629-0.16%16,400253億7304万+0.96%17.020.84
09/29634634629630-0.16%9,900254億1338万+1.29%17.040.84
09/26632634625631-0.32%12,700254億5372万+1.77%17.070.84
09/25630633627633+0.48%32,800255億3440万+2.26%17.120.84
09/24626631626630+0.32%10,600254億1338万+2.11%17.040.84
09/22630630625628+0.64%8,000253億3270万+2.11%16.990.84
09/19624634615624-0.95%24,300251億7135万+1.79%16.880.83
09/18620630611630+2.11%29,400254億1338万+2.94%17.040.84
09/17620620616617-0.16%5,300248億8898万+1.15%16.690.82
09/16611619611618+0.16%6,300249億2932万+1.48%16.720.82
09/12623623616617-0.32%28,500248億8898万+1.65%16.690.82
09/11624624617619-1.28%2,900249億6966万+2.15%16.750.82
09/10618629612627+0.97%10,900252億9236万+3.81%16.960.83
09/09635635619621-1.74%18,500250億5033万+3.16%16.80.83
09/08629635629632+0.96%11,500254億9406万+5.33%17.10.84
09/05623629623626+0.64%14,400252億5203万+4.68%16.940.83
09/04627627621622-0.32%6,000250億9067万+4.36%16.830.83
09/03629629611624+0.16%13,200251億7135万+5.05%16.880.83
09/02615630613623+1.63%10,700251億3101万+5.06%16.850.83
09/01603617603613+0.33%7,700247億2762万+3.72%16.580.82
08/29629632600611-2.4%30,500246億4695万+3.56%16.530.81
08/28621626621626+0.81%14,200252億5203万+6.1%16.940.83
08/27630635620621+0.16%30,900250億5033万+5.43%16.80.83
08/26604625604620+2.65%57,000250億999万+5.62%16.770.83
08/25599606599604+0.83%27,000243億6457万+3.07%16.340.8
08/22600601594599+0.67%12,600241億6288万+2.39%16.210.8
08/21591595591595+1.36%9,400240億153万+1.71%16.10.79
08/20590590587587-0.34%14,300236億7882万+0.51%15.880.78
08/19589589586589+0.51%7,000237億5949万+0.86%15.930.78
08/18580588579586+0.86%12,600236億3848万+0.51%15.850.78
08/15577583577581-1.02%6,200234億3678万-0.34%15.720.77
08/14584589584587+0.69%5,600236億7882万+0.86%15.880.78
08/13580585577583-0.51%7,400235億1746万+0.17%15.770.78
08/12589589580586+0.34%3,800236億3848万+0.86%15.850.78
08/11574586574584+1.57%5,500235億5780万+0.69%15.80.78
08/08580586574575-0.86%32,400231億9475万-0.69%15.560.77
08/07573582573580+1.58%8,900233億9645万+0.35%15.690.77
08/06584585571571-2.23%10,500230億3340万-1.04%15.450.76
08/05574588574584+1.74%20,600235億5780万+1.21%15.80.78