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
12/309929959879880%5,20059億2800万+3.46%61.521.81
12/29990991982988+0.82%3,00059億2800万+3.67%61.521.81
12/26979981979980+0.2%2,40058億8000万+3.05%61.031.79
12/25974978971978+0.41%2,00058億6800万+3.06%60.91.79
12/24975975970974+0.52%1,80058億4400万+2.85%60.651.78
12/22978978968969-0.1%3,20058億1400万+2.43%60.341.77
12/19964970958970+0.83%2,80058億2000万+2.75%60.41.77
12/18957962957962+1.26%4,40057億7200万+2.12%59.911.76
12/17954954948950-0.42%1,00057億+0.96%59.161.74
12/16955955948954+0.32%1,70057億2400万+1.49%59.411.75
12/15951954950951+0.32%1,30057億600万+1.39%59.221.74
12/12950950946948-0.11%1,00056億8800万+1.17%59.031.73
12/11945949945949+0.32%1,00056億9400万+1.39%59.11.74
12/10950950945946-0.42%1,70056億7600万+1.18%58.911.73
12/09949950947950+0.11%1,80057億+1.71%59.161.74
12/08949950945949+0.32%1,30056億9400万+1.82%59.11.74
12/05946946945946+0.11%90056億7600万+1.61%58.911.73
12/04950950945945-0.53%50056億7000万+1.72%58.851.73
12/03950950943950+0.85%2,50057億+2.37%59.161.74
12/02940950939942+0.21%1,20056億5200万+1.62%58.661.72
12/01950950940940-0.32%3,40056億4000万+1.51%58.541.72
11/28940943940943+0.75%3,40056億5800万+2.06%58.721.73
11/27936938936936-0.21%80056億1600万+1.41%58.291.71
11/26940940937938-0.21%80056億2800万+1.74%58.411.72
11/25938940937940+0.43%2,20056億4000万+1.95%58.541.72
11/21938938936936-0.21%1,00056億1600万+1.74%58.291.71
11/20938938935938+0.64%2,20056億2800万+1.96%58.411.72
11/19931933931932+0.32%1,40055億9200万+1.53%58.041.71
11/18929929926929+0.11%1,90055億7400万+1.2%57.851.7
11/17924929924928+0.43%1,30055億6800万+1.2%57.791.7
11/14926929924924-0.22%1,00055億4400万+0.87%57.541.69
11/13927927926926-0.11%70055億5600万+0.98%57.661.69
11/12928934927927+0.11%2,90055億6200万+1.09%57.731.7
11/11925928923926+0.33%1,50055億5600万+1.09%57.661.69
11/10925928923923+0.54%1,70055億3800万+0.87%57.481.69
11/079209219189180%70055億800万+0.33%57.171.68
11/069209209189180%70055億800万+0.33%57.171.68
11/059209209179180%80055億800万+0.33%57.171.68
11/04916918915918+0.22%2,00055億800万+0.33%57.171.68
10/31914920914916+0.44%1,00054億9600万+0.11%57.041.68
10/309129129119120%50054億7200万-0.55%56.791.67
10/29925925912912-0.22%1,40054億7200万-0.76%56.791.67
10/28912914912914+0.22%1,00054億8400万-0.65%56.921.67
10/27911912911912-0.22%60054億7200万-1.08%56.791.67
10/24911914911914+0.33%20054億8400万-0.98%56.921.67
10/23914914911911-0.55%40054億6600万-1.41%56.731.67
10/229259259169160%2,50054億9600万-0.97%57.041.68
10/219249249159160%1,90054億9600万-1.08%57.041.68
10/20926926914916+0.55%2,60054億9600万-1.19%57.041.68
10/17913915911911-0.55%1,30054億6600万-1.83%56.731.67
10/16906916902916+0.77%2,10054億9600万-1.4%57.041.68
10/15908920908909+0.11%1,00054億5400万-2.15%56.61.66
10/149089099089080%80054億4800万-2.47%56.541.66
10/10910912906908-0.98%3,20054億4800万-2.58%56.541.66
10/09932936917917-2.03%5,20055億200万-1.71%57.11.68
10/08930940928936+1.63%5,50056億1600万+0.21%58.291.71
10/07923935920921+0.77%5,20055億2600万-1.29%57.351.69
10/06904914903914+0.99%2,10054億8400万-2.14%56.921.67
10/03905910905905-0.44%1,60054億3000万-3.21%56.361.66
10/02915915909909-0.98%4,70054億5400万-2.88%56.61.66
10/01920921918918-1.18%3,70055億800万-2.03%57.171.68
09/30935935929929+0.54%2,00055億7400万-0.85%57.851.7
09/29920930917924+0.65%6,30055億4400万-1.39%57.541.69
09/26911925911918-4.38%11,80055億800万-2.13%57.171.68
09/25954960954960+0.52%9,50057億6000万+2.35%59.781.76
09/24954958954955+0.21%6,50057億3000万+1.81%59.471.75
09/22950953947953+0.63%5,80057億1800万+1.71%59.341.74
09/19943947942947+0.42%4,60056億8200万+1.18%58.971.73
09/18940943939943+0.32%4,60056億5800万+0.86%58.721.73
09/17940941935940+0.32%4,70056億4000万+0.64%58.541.72
09/16937938936937+0.11%3,30056億2200万+0.43%58.351.71
09/12941941934936-0.11%5,10056億1600万+0.43%58.291.71
09/11939941937937-0.21%1,40056億2200万+0.64%58.351.71
09/10935940934939+0.11%2,80056億3400万+0.97%58.471.72
09/09937938935938+0.32%2,40056億2800万+0.97%58.411.72
09/08938939935935-0.32%3,70056億1000万+0.75%58.221.71
09/059359389349380%2,30056億2800万+1.19%58.411.72
09/04935938933938+0.32%3,50056億2800万+1.3%58.411.72
09/039389389329350%2,90056億1000万+1.08%58.221.71
09/02932935930935+0.54%3,10056億1000万+1.19%58.221.71
09/01935935930930-0.21%3,20055億8000万+0.76%57.911.7
08/29938938932932-0.43%2,60055億9200万+1.08%58.041.71
08/289369369359360%1,40056億1600万+1.52%58.291.71
08/27931936929936+0.54%2,40056億1600万+1.74%58.291.71
08/26934934930931+0.11%1,00055億8600万+1.31%57.971.7
08/25934935930930-0.43%2,20055億8000万+1.31%57.911.7
08/22931934931934+0.32%1,20056億400万+1.85%58.161.71
08/21933937931931-0.21%2,20055億8600万+1.64%57.971.7
08/20940940933933-0.74%4,80055億9800万+1.97%58.11.71
08/19939940932940+0.53%4,10056億4000万+2.84%58.541.72
08/18940943930935+1.08%4,10056億1000万+2.41%58.221.71
08/15927960920925+0.65%9,90055億5000万+1.54%57.61.69
08/14919920917919+0.11%1,60055億1400万+0.99%57.231.68
08/139189189189180%1,00055億800万+0.88%57.171.68
08/12917918915918+0.33%1,70055億800万+0.99%57.171.68
08/11918918915915+0.22%1,00054億9000万+0.77%56.981.67
08/08911915911913+0.11%1,30054億7800万+0.55%56.851.67
08/07911914911912-0.33%1,00054億7200万+0.44%56.791.67
08/069159159139150%60054億9000万+0.88%56.981.67
08/05912915912915+0.33%70054億9000万+0.88%56.981.67