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
12/30233239233235-5.62%98,30013億4699万-2.89%-1.04
12/29243250243249+3.32%28,20014億2724万+3.32%-1.11
12/26238249238241+2.12%36,50013億8138万+0.42%-1.07
12/25258258233236-8.53%205,70013億5272万-1.67%-1.05
12/24267271255258-3.37%79,50014億7883万+7.5%-1.15
12/22250269242267+6.37%115,30015億3041万+11.72%-1.19
12/19232270226251+9.13%166,40014億3870万+5.91%-1.11
12/18230231224230+0.44%42,00013億1833万-3.36%-1.02
12/17226233226229-1.29%30,70013億1260万-4.18%-1.02
12/16231232223232+0.87%58,30013億2980万-3.73%-1.03
12/15234234228230-1.71%37,50013億1833万-5.35%-1.02
12/12235236231234-0.43%13,70013億4126万-4.1%-1.04
12/11235236228235-0.84%44,00013億4699万-4.47%-1.04
12/10232238228237-2.87%104,40013億5846万-4.44%-1.05
12/09260261244244-6.87%52,60013億9858万-2.01%-1.08
12/08265278260262-0.38%94,50015億175万+4.8%-1.16
12/05261298255263+3.95%334,20015億748万+5.2%-1.17
12/04241260240253+3.69%91,50014億5017万+1.2%-1.12
12/03239284239244+1.24%208,50013億9858万-2.79%-1.08
12/02228245228241+2.99%96,00013億8138万-4.37%-1.07
12/01225239225234+1.74%47,90013億4126万-7.87%-1.04
11/28237237227230-2.54%37,50013億1833万-9.8%-1.02
11/27243243231236-0.84%29,10013億5272万-8.17%-1.05
11/26232240230238+2.59%23,40013億6419万-7.39%-1.06
11/25230232227232+3.11%30,80013億2980万-10.08%-1.03
11/21224225222225+0.45%24,80012億8967万-13.13%-1
11/20233236224224-3.86%62,50012億8394万-13.51%-0.99
11/19238240230233-1.69%54,90013億3553万-10.38%-1.03
11/18240261231237+1.28%97,80013億5846万-8.85%-1.05
11/17237241230234+2.18%83,40013億4126万-10.34%-1.04
11/14250250228229-11.58%194,80013億1260万-12.6%-1.02
11/13270273259259-3.36%96,60014億8456万-1.89%-1.15
11/12270275267268-0.74%38,20015億3614万+1.13%-1.19
11/11270273268270-0.74%68,30015億4761万+1.5%-1.2
11/10270280269272+0.74%65,80015億5907万+2.26%-1.21
11/07267272265270+0.37%36,80015億4761万+1.89%-1.2
11/06288292265269-5.61%116,90015億4188万+1.89%-1.19
11/05278288278285+3.26%35,10016億3359万+7.55%-1.27
11/04270281267276+4.15%36,90015億8200万+3.37%-1.23
10/31256274255265+1.92%41,40015億1895万-1.49%-1.18
10/30270286260260-4.06%57,70014億9029万-4.41%-1.15
10/29278278266271+0.37%14,10015億5334万-1.81%-1.2
10/282732732652700%9,30015億4761万-3.23%-1.2
10/27283283267270-5.59%42,30015億4761万-4.26%-1.2
10/24273290273286+4%90,30016億3932万0%-1.27
10/23264290261275+1.1%65,00015億7627万-4.84%-1.22
10/22250296248272+10.12%185,90015億5907万-7.17%-1.21
10/21247253246247-2.37%33,40014億1577万-17.11%-1.1
10/20247253246253+3.27%21,60014億5017万-16.78%-1.12
10/17245245242245+0.82%8,00014億431万-20.45%-1.09
10/16249249241243-0.82%26,10013億9285万-22.61%-1.08
10/15239249238245+2.94%27,30014億431万-23.44%-1.09
10/14250250228238-5.56%103,70013億6419万-26.99%-1.06
10/10267267245252-1.95%54,30014億4443万-24.1%-1.12
10/09282282250257-6.2%85,80014億7309万-23.96%-1.14
10/08279279270274-4.53%27,00015億7054万-20.35%-1.22
10/07268306268287-6.51%230,40016億4505万-17.53%-1.27
10/06280332277307+18.99%383,60017億5969万-13.03%-1.36
10/03263321251258+4.03%268,60014億7883万-27.53%-1.15
10/02245258243248-3.88%69,60014億2151万-31.49%-1.1
10/01278278246258-6.18%190,90014億7883万-29.89%-1.15
09/30315323275275-22.54%422,20015億7627万-26.27%-1.22
09/29324355324355+9.57%48,60020億3482万-5.84%-1.58
09/26330330312324-1.82%35,10018億5713万-14.51%-1.44
09/25339345321330-5.17%28,40018億9152万-13.39%-1.46
09/24337349336348+0.29%16,50019億9470万-9.38%-1.54
09/22354354339347-1.98%24,70019億8896万-9.87%-1.54
09/19362365353354-5.6%19,20020億2909万-8.53%-1.57
09/18353375348375+3.88%39,90021億4946万-3.35%-1.66
09/17378378361361-5%10,80020億6921万-7.2%-1.6
09/16383388373380-2.56%17,40021億7812万-2.31%-1.69
09/12377390370390+1.3%23,00022億3544万+0.26%-1.73
09/11376385376385+2.39%13,90022億678万-0.77%-1.71
09/10381382360376-1.05%23,90021億5519万-3.09%-1.67
09/09390400360380-4.52%101,60021億7812万-2.06%-1.69
09/08393398353398+1.27%91,10022億8129万+2.58%-1.77
09/05399400390393-1.75%12,00022億5263万+1.03%-1.74
09/04387400387400+1.78%11,50022億9276万+2.3%-1.78
09/03400400385393-0.51%19,50022億5263万0%-1.74
09/02380400378395+1.28%51,80022億6410万+0.25%-1.75
09/01400404384390-2.99%43,20022億3544万-1.27%-1.73
08/29395403383402+1.77%27,30023億422万+1.77%-1.78
08/283873953703950%32,70022億6410万-0.25%-1.75
08/27393395380395+0.51%24,70022億6410万-0.25%-1.75
08/26390395375393+2.08%27,90022億5263万-0.51%-1.74
08/25392395385385-0.77%32,70022億678万-2.78%-1.71
08/22386394375388-0.51%20,40022億2397万-2.51%-1.72
08/21386391385390-0.76%13,40022億3544万-1.76%-1.73
08/20387393382393+1.81%21,60022億5263万-0.51%-1.74
08/19395395385386-1.03%32,70022億1251万-2.03%-1.71
08/183973983883900%34,60022億3544万-0.51%-1.73
08/15384391377390+0.26%27,00022億3544万0%-1.73
08/14371389371389+2.64%60,60022億2970万0%-1.73
08/13363379356379+3.27%32,40021億7239万-2.32%-1.68
08/12341385338367-3.67%147,20021億360万-4.92%-1.63
08/11370387343381+1.06%115,60021億8385万-0.78%-1.69
08/08365380350377+1.07%81,90021億6092万-0.79%-1.67
08/07354392353373+0.81%94,40021億3799万-0.8%-1.66
08/06390395354370-3.9%156,10021億2080万-0.54%-1.64
08/05405414379385-8.11%155,60022億678万+4.62%-1.71