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
12/30239240237240+1.27%4,70027億1392万+0.42%8.151.83
12/29241241237237-2.87%5,90026億7999万-0.42%8.051.81
12/262362442352440%15,90027億5915万+2.52%8.291.86
12/25244245241244+1.24%33,20027億5915万+2.52%8.291.86
12/24239245239241+1.69%131,30027億2522万+1.26%8.181.84
12/22236239235237-0.42%3,60026億7999万-0.42%8.051.81
12/19232238230238+1.28%41,30026億9130万+0.42%8.081.82
12/18237238233235+0.86%8,20026億5738万-0.84%7.981.79
12/17232234232233-0.43%2,00026億3476万-1.69%7.911.78
12/16237237233234-0.85%12,60026億4607万-1.27%7.951.79
12/15238239236236-2.07%10,90026億6868万-0.42%8.011.8
12/12238242238241+1.26%5,00027億2522万+1.69%8.181.84
12/112362392362380%3,50026億9130万+0.42%8.081.82
12/10238239233238-0.42%16,10026億9130万+0.85%8.081.82
12/09240242238239-1.24%15,00027億261万+0.84%8.121.82
12/08240243240242+0.83%26,30027億3653万+2.54%8.221.85
12/05239241239240+0.42%4,60027億1392万+1.69%8.151.83
12/04239242238239-0.42%18,70027億261万+1.7%8.121.82
12/03243243238240-1.23%30,60027億1392万+2.56%8.151.83
12/02240243238243+1.25%6,10027億4784万+4.29%8.251.85
12/01235242235240+2.56%16,30027億1392万+3.45%8.151.83
11/28237237234234-1.27%5,40026億4607万+1.3%7.951.79
11/27240240236237-0.84%3,40026億7999万+3.04%8.051.81
11/26234239234239+1.27%7,90027億261万+4.37%8.121.82
11/25238240234236-0.42%13,00026億6868万+3.51%8.011.8
11/21236237236237+0.42%60026億7999万+4.41%8.051.81
11/20240240233236-0.42%12,30026億6868万+4.89%8.011.8
11/19244245237237-1.25%22,50026億7999万+5.33%8.051.81
11/18230244230240+4.35%44,60027億1392万+7.14%8.151.83
11/17235235230230-1.29%1,10026億84万+3.14%7.811.75
11/14231233229233+2.64%15,90026億3476万+4.48%7.911.78
11/13228233227227-2.16%3,60025億6691万+2.25%7.711.73
11/12235237226232-1.28%14,50026億2345万+4.04%7.881.77
11/11235239234235-0.42%60026億5738万+5.38%7.981.79
11/10235236235236-0.42%4,30026億6868万+5.83%8.011.8
11/07232237224237+3.04%7,00026億7999万+6.28%8.051.81
11/06233236225230-0.43%12,40026億84万+3.6%7.811.75
11/05239239227231-5.33%17,30026億1214万+4.05%7.841.76
11/04249252235244+3.83%108,50027億5915万+9.91%8.291.86
10/31220241220235+5.86%19,80026億5738万+5.86%7.981.79
10/30222222222222+0.91%20025億1037万0%7.541.69
10/292202202202200%50024億8776万-0.9%7.471.68
10/28220220218220+0.92%1,90024億8776万-1.35%7.471.68
10/27218221216218+1.4%6,40024億6514万-2.24%7.41.66
10/24217217213215+0.94%3,40024億3122万-4.02%7.31.64
10/23213213211213-0.93%1,20024億860万-4.91%7.231.63
10/22213215209215+2.38%14,70024億3122万-4.44%7.31.64
10/21212214208210-0.94%6,40023億7468万-7.08%7.131.6
10/20210213208212+3.41%4,40023億9729万-6.61%7.21.62
10/17203212203205+0.99%15,00023億1814万-10.48%6.961.56
10/16206206198203-4.69%32,60022億9552万-11.74%6.891.55
10/15213214212213+0.47%2,70024億860万-7.79%7.231.63
10/14216216200212-3.2%14,50023億9729万-8.62%7.21.62
10/10221224212219-3.1%28,90024億7645万-6.01%7.441.67
10/09230230226226-2.16%8,30025億5560万-3.42%7.671.72
10/08227231227231-2.12%6,20026億1214万-1.7%7.841.76
10/07238238236236-0.84%3,80026億6868万+0.43%8.011.8
10/06237239235238+0.85%19,70026億9130万+1.28%8.081.82
10/03223240223236+4.89%26,00026億6868万+0.43%8.011.8
10/022242252202250%11,30025億4430万-4.66%7.641.72
10/01227227225225-0.88%12,60025億4430万-4.66%7.641.72
09/30230230226227-1.3%10,90025億6691万-4.22%7.711.73
09/29234234228230-1.71%23,60026億84万-2.95%7.811.75
09/26235235232234-0.43%4,40026億4607万-1.27%7.951.79
09/252352352312350%7,80026億5738万-0.84%7.981.79
09/24234235233235+0.43%7,90026億5738万-0.84%7.981.79
09/22227235227234+2.18%8,60026億4607万-1.27%7.951.79
09/19229231228229-1.29%11,50025億8953万-3.38%7.781.75
09/18237237229232-1.69%10,40026億2345万-2.11%7.881.77
09/17238238231236-0.42%8,60026億6868万-0.42%8.011.8
09/16235238234237-0.42%8,60026億7999万0%8.051.81
09/12236238235238-0.42%2,70026億9130万+0.85%8.081.82
09/112392392362390%3,70027億261万+1.7%8.121.82
09/10240240235239-0.42%4,90027億261万+1.7%8.121.82
09/09240243240240+0.42%2,70027億1392万+2.13%8.151.83
09/08237239235239+0.84%12,30027億261万+2.14%8.121.82
09/052402432362370%2,90026億7999万+1.28%8.051.81
09/04244245235237-2.47%8,30026億7999万+1.28%8.051.81
09/03240245235243+0.83%25,80027億4784万+3.85%8.251.85
09/02241242236241+0.42%15,30027億2522万+2.99%8.181.84
09/01239240232240+0.84%5,70027億1392万+2.56%8.151.83
08/29234238233238-0.42%3,40026億9130万+1.71%8.081.82
08/28236239236239-0.83%1,40027億261万+2.14%8.121.82
08/27240242238241+1.26%9,60027億2522万+2.99%8.181.84
08/26240242237238-0.42%10,60026億9130万+2.15%8.081.82
08/25236239231239+1.27%8,30027億261万+2.58%8.121.82
08/222362362342360%2,00026億6868万+1.29%8.011.8
08/21232236231236+1.29%2,70026億6868万+1.29%8.011.8
08/20232235231233-0.43%8,80026億3476万0%7.911.78
08/19232235232234+0.86%4,50026億4607万+0.43%7.951.79
08/18231232231232+0.43%4,50026億2345万-0.43%7.881.77
08/15230232230231-0.43%5,30026億1214万-0.86%7.841.76
08/14230234228232+2.2%10,10026億2345万-0.43%7.881.77
08/132262292252270%5,30025億6691万-2.99%7.711.73
08/12225236225227+1.79%25,30025億6691万-2.99%7.711.73
08/112232232212230%9,60025億2168万-5.11%7.571.7
08/08231231213223-3.46%18,40025億2168万-5.51%7.571.7
08/07230231229231+0.43%60026億1214万-2.53%7.841.76
08/06230231230230-1.71%9,70026億84万-3.36%7.811.75
08/05236237234234-1.27%6,00026億4607万-2.09%7.951.79