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
12/301,2781,2781,2641,268-0.63%32,600446億5262万+1.93%166.320.8
12/291,2901,2901,2611,276-0.23%52,000449億3434万+2.57%167.370.81
12/261,2741,2831,2561,279+0.31%58,100450億3998万+2.9%167.760.81
12/251,2671,2751,2641,275+0.79%90,600448億9912万+2.66%167.240.81
12/241,2481,2671,2481,265+1.69%61,400445億4697万+1.77%165.930.8
12/221,2381,2441,2361,244+0.57%28,300438億746万+0.16%163.170.79
12/191,2441,2441,2201,237+1.39%48,300435億6095万-0.56%162.250.79
12/181,2131,2351,2131,220+1.5%33,800429億6230万-2.09%160.020.77
12/171,2051,2101,2011,202-0.5%55,100423億2843万-3.76%157.660.76
12/161,2121,2141,2051,208-1.79%120,500425億3972万-3.44%158.450.77
12/151,2331,2461,2301,230-0.24%30,700433億1445万-1.91%161.330.78
12/121,2361,2411,2311,233+0.16%67,000434億2009万-2.07%161.730.78
12/111,2381,2411,2301,231-0.73%38,600433億4966万-2.53%161.470.78
12/101,2401,2521,2381,240+0.08%62,500436億6660万-2.13%162.650.79
12/091,2391,2511,2291,2390%36,300436億3138万-2.67%162.520.79
12/081,2411,2461,2371,239+0.49%28,500436億3138万-2.98%162.520.79
12/051,2291,2331,2211,233+0.08%29,200434億2009万-3.52%161.730.78
12/041,2291,2401,2291,232+0.49%18,400433億8488万-3.6%161.60.78
12/031,2271,2421,2211,226-0.57%46,000431億7359万-3.99%160.810.78
12/021,2411,2421,2281,233-0.96%40,400434億2009万-3.37%161.730.78
12/011,2601,2611,2411,245-1.19%70,900438億4267万-2.43%163.30.79
11/281,2601,2661,2551,260+0.16%28,100443億7090万-1.18%165.270.8
11/271,2771,2801,2571,258-1.49%64,800443億47万-1.26%165.010.8
11/261,2651,3051,2631,277+2.08%97,500449億6955万+0.39%167.50.81
11/251,2661,2701,2511,251-1.03%26,000440億5396万-1.5%164.090.79
11/211,2601,2701,2521,264+0.72%18,100445億1176万-0.16%165.790.8
11/201,2651,2681,2541,255-0.63%15,700441億9482万-0.63%164.610.8
11/191,2901,2901,2611,263-1.25%26,300444億7654万+0.16%165.660.8
11/181,2511,2791,2511,279+1.75%24,500450億3998万+1.67%167.760.81
11/171,2921,2971,2541,257-2.71%39,100442億6525万+0.08%164.880.8
11/141,3161,3161,2851,292+0.39%40,500454億9778万+3.03%169.470.82
11/131,2791,2871,2731,287+0.63%19,900453億2170万+2.71%168.810.82
11/121,2891,2981,2721,279+0.24%32,800450億3998万+2.08%167.760.81
11/111,2661,2791,2571,276+0.47%28,600449億3434万+1.75%167.370.81
11/101,2951,3051,2551,270-6.07%75,900447億2305万+1.2%166.580.81
11/071,3391,3591,3211,352+2.04%18,500476億1068万+7.64%177.340.86
11/061,3701,3771,3221,325-1.85%37,400466億5987万+5.41%173.80.84
11/051,3951,4111,3411,350-3.23%94,000475億4025万+7.23%177.070.86
11/041,4291,4501,3741,395+4.18%93,800491億2492万+10.8%182.980.89
10/311,2501,3411,2501,339+7.29%75,600471億5288万+6.44%175.630.85
10/301,2131,2481,2131,248+1.55%49,700439億4832万-0.95%163.70.79
10/291,2031,2351,2031,229+1.99%40,900432億7923万-2.85%161.20.78
10/281,2151,2201,2031,205-1.47%17,400424億3407万-5.12%158.060.76
10/271,2231,2311,2071,2230%25,900430億6794万-4.23%160.420.78
10/241,2311,2351,2191,223-0.08%9,900430億6794万-4.68%160.420.78
10/231,2301,2311,2111,224-0.73%11,500431億316万-4.97%160.550.78
10/221,2291,2351,2141,233+2.24%17,500434億2009万-4.64%161.730.78
10/211,2201,2301,1961,206-0.9%23,800424億6929万-7.16%158.190.77
10/201,1891,2201,1891,217+5.09%26,700428億5665万-6.81%159.630.77
10/171,1841,1921,1561,158-2.03%59,500407億7897万-11.74%151.890.74
10/161,1801,1951,1751,182-2.15%65,700416億2413万-10.45%155.040.75
10/151,2081,2301,1751,208+0.92%52,700425億3972万-9.04%158.450.77
10/141,2111,2111,1951,197-1.4%66,300421億5235万-10.27%157.010.76
10/101,2271,2321,2051,214-1.06%48,200427億5101万-9.4%159.240.77
10/091,2631,2671,2271,227-3.08%41,000432億880万-8.84%160.940.78
10/081,2861,2891,2631,266-1.78%26,400445億8219万-6.29%166.060.8
10/071,3001,3351,2871,289-1.3%25,200453億9213万-4.87%169.070.82
10/061,2931,3101,2931,306+1.01%11,100459億9079万-3.76%171.30.83
10/031,2901,3231,2821,293-0.54%25,500455億3299万-4.86%169.60.82
10/021,3521,3521,3001,300-5.39%33,500457億7950万-4.48%170.520.83
10/011,3761,3861,3231,374+0.59%44,500483億8541万+0.81%180.220.87
09/301,3621,3781,3461,366+1.04%36,500481億369万+0.29%179.170.87
09/291,3801,3801,3431,352-1.82%19,600476億1068万-0.66%177.340.86
09/261,3611,3831,3611,377-0.43%18,600484億9105万+1.18%180.620.87
09/251,3771,3831,3641,383+1.24%30,800487億234万+1.84%181.40.88
09/241,3581,3781,3571,366-0.22%11,300481億369万+0.74%179.170.87
09/221,3751,3761,3571,369-0.44%16,600482億933万+1.03%179.570.87
09/191,3641,3751,3601,375+0.29%37,300484億2062万+1.63%180.350.87
09/181,3381,3711,3381,371+2.47%20,300482億7976万+1.56%179.830.87
09/171,3721,3721,3341,338-1.91%21,400471億1767万-0.67%175.50.85
09/161,3851,3851,3601,364-0.87%19,300480億3326万+1.41%178.910.87
09/121,3851,3861,3671,376-0.29%47,200484億5584万+2.53%180.490.87
09/111,3801,3851,3671,380+0.44%16,100485億9670万+3.22%181.010.88
09/101,3691,3751,3641,374+1.25%25,500483億8541万+3.08%180.220.87
09/091,3701,3751,3521,357-0.66%12,600477億8675万+2.18%177.990.86
09/081,3751,3751,3561,366-0.07%15,800481億369万+3.02%179.170.87
09/051,3701,3751,3641,367+0.89%40,500481億3890万+3.25%179.30.87
09/041,3591,3661,3301,355-0.29%12,000477億1632万+2.42%177.730.86
09/031,3691,3801,3301,359-0.15%29,300478億5718万+2.8%178.260.86
09/021,3571,3651,3461,361+0.89%18,400479億2761万+2.95%178.520.86
09/011,3601,3601,3381,349-0.22%12,900475億503万+1.97%176.940.86
08/291,3351,3591,3351,3520%18,700476億1068万+2.11%177.340.86
08/281,3371,3551,3251,352+0.45%16,200476億1068万+2.11%177.340.86
08/271,3391,3491,3311,346+0.52%14,000473億9939万+1.74%176.550.85
08/261,3501,3531,3211,339-0.74%9,600471億5288万+1.21%175.630.85
08/251,3501,3501,3421,349+0.45%4,800475億503万+1.97%176.940.86
08/221,3501,3501,3371,343-0.3%12,900472億9374万+1.59%176.160.85
08/211,3271,3471,3201,347+1.81%14,400474億3460万+1.89%176.680.85
08/201,3351,3371,3111,323-0.38%19,000465億8944万+0.15%173.530.84
08/191,3411,3411,3201,328+0.38%14,700467億6552万+0.61%174.190.84
08/181,3281,3401,3151,3230%16,800465億8944万+0.23%173.530.84
08/151,3141,3291,3141,323+0.76%13,600465億8944万+0.3%173.530.84
08/141,2911,3191,2911,313+1.7%16,200462億3729万-0.45%172.220.83
08/131,2811,2981,2781,291-0.08%9,900454億6256万-2.2%169.340.82
08/121,2741,2951,2741,292+1.49%16,600454億9778万-2.27%169.470.82
08/111,2581,2871,2581,273+1.19%16,300448億2869万-3.78%166.970.81
08/081,2701,3031,2151,258-1.33%50,800443億47万-5.06%165.010.8
08/071,2511,2811,2511,275+0.71%27,800448億9912万-3.99%167.240.81
08/061,3091,3091,2501,266-2.69%43,600445億8219万-4.81%166.060.8
08/051,3181,3271,3011,301-1.81%19,900458億1471万-2.4%170.650.83