株価チャート

2014/07/28～2014/12/19

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
12/192,0512,0802,0262,058+0.39%52,800237億2544万-3.33%26.651
12/182,0942,0952,0432,050-1.68%33,400236億3322万-3.62%26.551
12/172,0802,0952,0692,085-1.47%54,400240億3671万-1.88%271.01
12/162,1152,1162,1032,116+0.43%6,400243億9409万-0.33%27.41.03
12/152,1342,1352,1042,107-1.27%20,400242億9033万-0.52%27.291.02
12/122,2062,2062,1322,134-3.26%26,400246億160万+1.04%27.641.04
12/112,2392,2402,2062,206-1.08%10,000254億3165万+4.85%28.571.07
12/102,2072,2302,1962,230+1.69%7,800257億833万+6.49%28.881.08
12/092,1992,2002,1862,193-1.17%6,500252億8178万+5.33%28.41.07
12/082,1872,2552,1852,219+3.21%12,900255億8151万+7.15%28.741.08
12/052,1352,1802,1302,150+0.7%7,600247億8606万+4.42%27.841.04
12/042,1582,1582,1272,135-1.16%20,000246億1313万+4.15%27.651.04
12/032,2202,2202,1572,160+0.19%10,700249億134万+5.78%27.971.05
12/022,1712,1962,1512,156-2.31%16,300248億5523万+6.05%27.921.05
12/012,2902,2902,1402,207-3.62%33,400254億4317万+9.1%28.581.07
11/282,2952,3102,2502,290-0.87%33,200264億3万+13.87%29.661.11
11/272,2502,3502,2502,310+3.22%73,400266億3060万+15.73%29.921.12
11/262,1402,3482,1402,238+8.64%204,500258億55万+13.09%28.981.09
11/252,0352,0602,0232,060+0.83%11,800237億4850万+4.78%26.681
11/212,0502,0612,0402,043-0.34%12,500235億5252万+4.29%26.460.99
11/202,0202,0502,0202,050+1.49%4,900236億3322万+4.97%26.551
11/192,0062,0252,0062,020+0.25%8,600232億8736万+3.75%26.160.98
11/182,0052,0152,0012,015+0.75%2,300232億2972万+3.71%26.10.98
11/171,9962,0101,9962,000+0.25%1,400230億5680万+3.09%25.90.97
11/142,0002,0071,9911,995-0.6%1,800229億9915万+3.05%25.840.97
11/131,9902,0291,9902,007+0.85%2,000231億3749万+3.83%25.990.98
11/122,0452,0551,9891,990-2.21%5,900229億4151万+3.11%25.770.97
11/112,0202,0352,0142,035+2.06%5,200234億6029万+5.6%26.350.99
11/101,9681,9961,9651,994+1.73%4,400229億8762万+3.69%25.820.97
11/071,9481,9601,9461,960+0.72%2,500225億9566万+2.19%25.380.95
11/061,9441,9481,9441,946+0.31%1,700224億3426万+1.51%25.20.95
11/051,9231,9501,9231,940+0.73%4,800223億6509万+1.31%25.120.94
11/041,9251,9401,9251,926+0.26%6,100222億369万+0.57%24.940.94
10/311,9241,9451,9201,921-0.72%5,200221億4605万+0.26%24.880.93
10/301,9281,9351,9201,935+0.36%3,000223億745万+1.04%25.060.94
10/291,9281,9281,9201,9280%1,100222億2675万+0.73%24.970.94
10/281,9271,9281,9241,928+0.21%1,200222億2675万+0.78%24.970.94
10/271,9151,9241,9151,924+0.47%5,400221億8064万+0.63%24.920.93
10/241,9021,9151,9021,915+0.79%400220億7688万+0.21%24.80.93
10/231,9101,9121,9001,900-0.52%5,300219億396万-0.58%24.610.92
10/221,9071,9101,9071,910+0.26%600220億1924万-0.1%24.740.93
10/211,9101,9101,9051,905+0.16%1,900219億6160万-0.42%24.670.93
10/201,9041,9041,8801,902+1.06%1,700219億2701万-0.63%24.630.92
10/171,8901,8901,8821,882-0.32%3,200216億9644万-1.72%24.370.91
10/161,9001,9141,8861,888-1.31%5,600217億6561万-1.51%24.450.92
10/151,9231,9231,9101,913-0.36%3,700220億5382万-0.26%24.770.93
10/141,9241,9251,9101,920-0.78%2,500221億3452万+0.1%24.860.93
10/101,9001,9351,8801,935+1.26%4,200223億745万+0.89%25.060.94
10/091,9121,9121,9051,911+0.16%3,500220億3077万-0.36%24.750.93
10/081,9291,9291,9031,908-1.04%2,100219億9618万-0.52%24.710.93
10/071,9061,9281,9061,9280%700222億2675万+0.52%24.970.94
10/061,9281,9281,9201,928+0.57%1,200222億2675万+0.63%24.970.94
10/031,9001,9221,9001,917+1.54%1,800220億9994万+0.16%24.830.93
10/021,9101,9171,8881,888-1.41%4,700217億6561万-1.36%24.450.92
10/011,9231,9331,9151,915-0.26%3,600220億7688万-0.05%24.80.93
09/301,9181,9331,9181,920-0.52%1,200238億492万+0.16%22.190.83
09/291,9431,9431,9101,930-0.77%4,400239億2891万+0.73%22.310.84
09/261,9051,9451,9041,945+2.15%6,400241億1488万+1.62%22.480.84
09/251,9001,9051,8861,904-0.31%1,800236億655万-0.42%22.010.83
09/241,8961,9101,8951,910+0.74%2,000236億8094万0%22.080.83
09/221,9001,9001,8961,896-0.21%700235億736万-0.63%21.920.82
09/191,9061,9101,9001,900-0.16%2,300235億5696万-0.42%21.960.82
09/181,9121,9301,9001,903-0.99%6,000235億9415万-0.21%220.83
09/171,9201,9231,9151,922+0.37%1,900238億2972万+0.73%22.220.83
09/161,9301,9341,9101,915-0.78%3,400237億4293万+0.52%22.140.83
09/121,9251,9301,9231,9300%2,800239億2891万+1.47%22.310.84
09/111,9281,9301,9061,930+0.26%2,300239億2891万+1.63%22.310.84
09/101,9171,9251,9171,925-0.47%1,000238億6692万+1.58%22.250.83
09/091,9251,9351,9061,934+0.47%1,900239億7850万+2.06%22.360.84
09/081,9281,9321,9241,925+0.47%2,200238億6692万+1.58%22.250.83
09/051,9101,9441,9051,916+0.52%3,400237億5533万+1.05%22.150.83
09/041,9381,9381,9051,906-1.45%4,600236億3135万+0.58%22.030.83
09/031,9271,9351,9271,934+0.57%3,500239億7850万+2.11%22.360.84
09/021,9011,9231,9011,923+1.32%3,800238億4212万+1.69%22.230.83
09/011,9181,9201,8761,898+0.64%11,000235億3216万+0.53%21.940.82
08/291,8751,8861,8711,8860%2,600233億8338万0%21.80.82
08/281,9281,9281,8511,886-1.77%7,300233億8338万+0.11%21.80.82
08/271,9261,9261,9041,920-0.57%900238億492万+2.02%22.190.83
08/261,9311,9351,9251,931+0.31%6,100239億4131万+2.77%22.320.84
08/251,9251,9251,9111,925+1.32%1,800238億6692万+2.72%22.250.83
08/221,8901,9011,8791,900+0.53%3,100235億5696万+1.6%21.960.82
08/211,8951,8951,8651,890+0.53%1,300234億3297万+1.23%21.850.82
08/201,8701,8901,8601,880+0.91%3,600233億899万+0.86%21.730.82
08/191,8601,8651,8601,863+0.16%900230億9821万+0.05%21.540.81
08/181,8831,8831,8541,860-1.54%1,900230億6102万+0.05%21.50.81
08/151,8551,8891,8551,889-0.32%1,100234億2057万+1.78%21.840.82
08/141,9091,9141,8951,895-0.52%3,200234億9496万+2.27%21.910.82
08/131,8551,9101,8551,905+2.97%4,200236億1895万+3.08%22.020.83
08/121,8501,8651,8501,850-0.59%2,300229億3704万+0.38%21.390.8
08/111,8571,8681,8221,861+1.03%4,300230億7342万+1.14%21.510.81
08/081,8351,8591,8261,842+0.55%5,500228億3785万+0.27%21.290.8
08/071,8951,8951,8321,832-4.28%16,200227億1386万-0.11%21.180.79
08/061,9091,9201,9001,914-1.8%8,000237億3053万+4.53%22.130.83
08/051,9501,9551,9491,949-0.05%4,000241億6448万+6.79%22.530.85
08/041,9011,9751,9011,950+2.9%14,300241億7688万+7.32%22.540.85
08/011,8781,8951,8701,895+1.34%8,300234億9496万+4.75%21.910.82
07/311,8661,8751,8661,870+0.32%3,200231億8500万+3.72%21.620.81
07/301,8501,8641,8501,864+1.03%4,900231億1061万+3.67%21.550.81
07/291,8451,8501,8431,845+0.11%3,300228億7504万+2.9%21.330.8
07/281,8561,8561,8421,843+0.11%6,100228億5025万+3.02%21.30.8