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
12/30202203194203+1.5%85,50025億2966万+3.57%-0.56
12/29194200194200+1.52%64,80024億9228万+2.56%-0.55
12/26187198187197+6.49%84,00024億5489万+1.55%-0.55
12/25192192185185-0.54%80,10023億535万-4.64%-0.51
12/24189191186186-1.59%61,90023億1782万-4.12%-0.51
12/22186192183189+1.61%104,30023億5520万-3.08%-0.52
12/19184190184186+2.2%71,80023億1782万-4.62%-0.51
12/181851861821820%49,80022億6797万-6.67%-0.5
12/171811871801820%87,70022億6797万-7.14%-0.5
12/16191192171182-7.61%296,00022億6797万-7.61%-0.5
12/15203206196197-3.9%140,40024億5489万-0.51%-0.55
12/122062102032050%117,90025億5458万+4.06%-0.57
12/11203216202205-0.49%183,50025億5458万+4.06%-0.57
12/10225245205206-5.94%1,159,60025億6704万+5.1%-0.57
12/09199228198219+8.96%712,20027億2904万+11.73%-0.61
12/08199204195201+3.61%114,30025億474万+3.61%-0.56
12/05198200193194-3.48%116,10024億1751万0%-0.54
12/04203207199201-1.95%103,90025億474万+4.15%-0.56
12/03200209198205+3.02%232,50025億5458万+6.22%-0.57
12/02199200195199+1.02%76,60024億7981万+3.65%-0.55
12/01198198191197+1.03%57,60024億5489万+3.14%-0.55
11/28198202191195-1.52%138,40024億2997万+1.56%-0.54
11/27191213191198+5.32%581,90024億6735万+3.66%-0.55
11/26190190185188+0.53%77,40023億4274万-1.57%-0.52
11/25187191185187+0.54%57,60023億3028万-2.09%-0.52
11/21189191183186-1.59%55,40023億1782万-2.62%-0.51
11/20195195187189-1.56%62,70023億5520万-1.05%-0.52
11/19194196189192+1.59%55,50023億9258万+0.52%-0.53
11/18189190185189-2.58%142,20023億5520万-1.56%-0.52
11/17202203194194-1.52%68,90024億1751万+0.52%-0.54
11/14198205191197+1.03%93,40024億5489万+2.07%-0.55
11/13201205195195-2.99%75,30024億2997万+0.52%-0.54
11/12209215199201-3.83%183,00025億474万+2.55%-0.56
11/11193225188209+10.58%805,70026億443万+5.56%-0.58
11/10188194184189-1.05%66,70023億5520万-5.5%-0.52
11/07195195190191-2.55%61,30023億8012万-5.45%-0.53
11/06193205191196+1.55%190,10024億4243万-3.92%-0.54
11/05195195190193+2.12%116,60024億505万-7.21%-0.53
11/04194196188189+1.61%183,90023億5520万-10%-0.52
10/31182186175186+2.2%216,10023億1782万-11.85%-0.51
10/30189190182182-2.15%132,10022億6797万-13.74%-0.5
10/29193194185186-0.53%177,30023億1782万-12.26%-0.51
10/28183192176187+2.75%186,10023億3028万-11.37%-0.52
10/27185190179182-3.19%228,00022億6797万-13.33%-0.5
10/24195204187188-10.9%688,60023億4274万-9.62%-0.52
10/23185223177211+17.22%2,125,10026億2935万+2.43%-0.58
10/22179188169180+0.56%356,50022億4305万-11.33%-0.5
10/21190192176179-7.73%217,80022億3059万-11.39%-0.5
10/20189197188194+7.18%271,10024億1751万-3%-0.54
10/17196205180181-2.69%376,00022億5551万-8.59%-0.5
10/16197198186186-7.46%277,50023億1782万-5.1%-0.51
10/15210213196201-6.07%400,80025億474万+3.61%-0.56
10/14214248209214+3.38%1,539,80026億6673万+12.04%-0.59
10/10218228204207-1.43%642,10025億7950万+10.11%-0.57
10/09219239209210-6.67%533,80026億1689万+13.51%-0.58
10/08230233216225-2.17%621,20028億381万+23.63%-0.62
10/07245253228230-9.09%649,90028億6612万+29.21%-0.64
10/06258285250253+1.2%1,010,80031億5273万+45.4%-0.7
10/03247290239250-3.85%1,861,80031億1535万+47.93%-0.69
10/02226321220260+7.44%3,634,70032億3996万+57.58%-0.72
10/01268273239242-14.79%2,149,20030億1565万+52.2%-0.67
09/30294306260284+11.81%6,298,60035億3903万+83.23%-0.79
09/29205287202254+20.95%7,808,60031億6519万+70.47%-0.7
09/26172226167210+19.32%6,147,80026億1689万+45.83%-0.58
09/25195202175176-16.59%2,214,70021億9320万+25.71%-0.49
09/24165211165211+31.06%3,257,20026億2935万+52.9%-0.58
09/22157164148161+2.55%650,60020億628万+19.26%-0.45
09/19141192141157+10.56%4,229,20019億5643万+17.16%-0.43
09/18141144136142+2.9%27,50017億6951万+6.77%-0.39
09/17140141136138-1.43%55,90017億1967万+4.55%-0.38
09/16135154135140+3.7%234,10017億4459万+6.06%-0.39
09/12140140132135-1.46%16,30016億8228万+2.27%-0.37
09/11136140136137-0.72%12,20017億721万+3.79%-0.38
09/101381401341380%33,70017億1967万+5.34%-0.38
09/09136138133138+1.47%18,20017億1967万+5.34%-0.38
09/08135136135136+0.74%3,40016億9475万+3.82%-0.38
09/051351351331350%5,00016億8228万+3.05%-0.37
09/041351351331350%22,60016億8228万+3.05%-0.37
09/03134135134135+2.27%25,50016億8228万+3.05%-0.37
09/02132133132132+1.54%13,90016億4490万+0.76%-0.37
09/011311321301300%7,90016億1998万-0.76%-0.36
08/29129133129130+0.78%7,80016億1998万-0.76%-0.36
08/28130131129129-0.77%12,90016億752万-1.53%-0.36
08/271291301281300%5,00016億1998万-0.76%-0.36
08/26129130128130+0.78%3,40016億1998万-1.52%-0.36
08/251331331291290%17,70016億752万-2.27%-0.36
08/22126129126129+1.57%17,10016億752万-2.27%-0.36
08/21127129126127-0.78%23,50015億8259万-4.51%-0.35
08/20126128125128+0.79%21,00015億9505万-3.76%-0.35
08/19129129125127-0.78%18,30015億8259万-4.51%-0.35
08/18128129128128-0.78%8,40015億9505万-4.48%-0.35
08/15129132123129-2.27%19,80016億752万-3.73%-0.36
08/141331351281320%22,00016億4490万-1.49%-0.37
08/13130133130132+1.54%18,30016億4490万-2.22%-0.37
08/12133134130130-2.26%6,00016億1998万-3.7%-0.36
08/11131133128133+2.31%30,20016億5736万-1.48%-0.37
08/08133133130130-0.76%20,10016億1998万-3.7%-0.36
08/07133134131131-1.5%20,10016億3244万-2.96%-0.36
08/061311351311330%50,40016億5736万-1.48%-0.37
08/051351351331330%4,90016億5736万-1.48%-0.37