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
12/302,7592,7602,6882,694-2.6%58,300730億6505万+1.55%13.641.72
12/292,6922,8002,6922,766+1.47%133,100750億1779万+4.54%141.76
12/262,6102,7352,5922,726+3.18%171,200739億3293万+3.45%13.81.74
12/252,6992,6992,6282,642-2.11%138,400716億5473万+0.53%13.371.68
12/242,6982,7102,6722,699+1.05%122,200732億65万+2.98%13.661.72
12/222,6862,6962,6492,671+0.19%47,200724億4125万+2.34%13.521.7
12/192,6212,6862,6122,666+1.91%102,200723億565万+2.3%13.51.7
12/182,6452,6622,6092,616+0.42%42,100709億4958万+0.19%13.241.67
12/172,5412,6382,5382,605+1.36%57,600706億5124万-0.34%13.191.66
12/162,6102,6172,5592,570-2.5%72,900697億199万-1.8%13.011.64
12/152,6342,6952,6342,636-1.09%55,800714億9201万+0.57%13.341.68
12/122,5612,6942,5602,665+2.62%109,500722億7853万+1.64%13.491.7
12/112,5682,6182,5542,597-0.15%48,700704億3427万-0.95%13.151.65
12/102,6002,6292,5702,601-1.22%68,400705億4276万-0.91%13.171.66
12/092,6602,6732,6012,633-1.5%56,100714億1064万+0.3%13.331.68
12/082,6892,7132,6602,673-0.07%63,300724億9550万+1.75%13.531.7
12/052,6982,6982,6522,675-0.93%47,900725億4974万+1.98%13.541.7
12/042,6442,7152,6442,700+2.08%78,000732億2778万+3.13%13.671.72
12/032,6762,6902,6422,645-1.42%66,100717億3610万+1.19%13.391.68
12/022,6792,6962,6422,683+0.45%73,700727億6671万+2.68%13.581.71
12/012,7272,7432,6522,671-2.05%98,000724億4125万+2.22%13.521.7
11/282,6552,7452,6512,727+2.67%144,100739億6005万+4.52%13.81.74
11/272,5862,6772,5862,656+2.79%139,600720億3443万+1.96%13.451.69
11/262,5532,6402,5312,584+2.62%128,500700億8169万-0.58%13.081.65
11/252,5082,5532,5002,518+0.12%95,600682億9168万-2.93%12.751.6
11/212,4852,5202,4662,515+0.6%76,600682億1032万-3.31%12.731.6
11/202,5552,5582,4902,500-2.11%78,300678億350万-4.32%12.661.59
11/192,4632,5732,4622,554+3.82%137,800692億6805万-2.03%12.931.63
11/182,4312,4632,4102,460+1.61%185,600667億1864万-5.24%12.451.57
11/172,5802,5802,4102,421-6.53%219,200656億6090万-6.49%12.261.54
11/142,7922,7922,5002,590-6.43%267,000702億4442万+0.08%13.111.65
11/132,7202,7682,6862,768+2.48%92,500750億7203万+7.2%14.011.76
11/122,7052,7932,6922,701+0.56%136,400732億5490万+5.1%13.671.72
11/112,6692,6922,6402,686+0.67%86,100728億4808万+4.84%13.61.71
11/102,6672,7182,6522,668+0.6%124,400723億5989万+4.63%13.511.7
11/072,6982,7082,5952,652-0.49%86,900719億2595万+4.57%13.421.69
11/062,6992,7432,6202,665-0.52%196,100722億7853万+5.54%13.491.7
11/052,6152,6892,6002,679+3.2%133,000726億5823万+6.69%13.561.71
11/042,7002,7282,5752,596-3.28%216,100704億715万+3.92%13.141.65
10/312,5892,6992,5032,684+3.67%274,300727億9383万+7.88%13.591.71
10/302,5772,6092,5462,589+1.65%119,600702億1730万+4.56%13.111.65
10/292,5992,6062,5102,547-1.36%102,700690億7820万+3.28%12.891.62
10/282,6602,7252,5702,582-1.94%153,300700億2745万+5%13.071.64
10/272,6752,7552,6012,633-1.75%202,800714億1064万+7.43%13.331.68
10/242,6002,8502,5522,680+4.44%431,000726億8535万+9.97%13.571.71
10/232,5842,6452,5642,566-2.28%108,900695億9351万+5.95%12.991.63
10/222,5232,6362,4822,626+4.25%231,000712億2079万+8.92%13.291.67
10/212,4512,6502,4512,519+3.03%228,900683億1880万+5.18%12.751.6
10/202,6942,7202,4202,445-9.24%309,400663億1182万+2.56%12.381.56
10/172,7302,7602,4332,694-4.81%633,700730億6505万+13.29%13.641.72
10/162,2892,8302,2742,830+21.46%915,600767億5356万+19.86%14.331.8
10/152,3002,3412,2662,330+1.3%84,500631億9286万-0.38%11.791.48
10/142,3002,3122,2232,300+0.66%121,800623億7922万-1.71%11.641.46
10/102,3212,3602,2602,285-3.99%138,200619億7239万-2.18%11.571.46
10/092,4932,4932,3612,380-3.09%102,100645億4893万+1.93%12.051.52
10/082,4102,4752,4102,456-0.04%67,200666億1015万+5.45%12.431.56
10/072,4752,4772,4372,457-1.44%127,700666億3727万+6%12.441.56
10/062,4482,5042,4222,493+3.96%79,000676億1365万+8.16%12.621.59
10/032,3202,4052,3202,398+3.67%78,000650億3711万+4.58%12.141.53
10/022,3552,3722,2982,313-2.69%108,500627億3179万+1.18%11.711.47
10/012,3502,4192,3352,377+2.55%108,200644億6756万+4.03%12.031.51
09/302,3532,3662,3002,318-1.53%61,600628億6740万+1.71%11.731.48
09/292,3612,3992,3422,3540%52,100638億4377万+3.47%11.921.5
09/262,3502,3892,3422,354-0.76%74,300638億4377万+3.79%11.921.5
09/252,3632,4002,3402,372+1.19%115,800643億3196万+4.91%12.011.51
09/242,3522,3652,3202,344-1.47%78,800635億7256万+4.09%11.871.49
09/222,3882,4062,3602,379+0.21%57,400645億2181万+6.06%12.041.52
09/192,2972,4192,2542,374+3.62%368,400643億8620万+6.31%12.021.51
09/182,3202,3202,2772,291+0.09%68,100621億3512万+3.06%11.61.46
09/172,3002,3332,2892,289+0.04%99,500620億8088万+3.25%11.591.46
09/162,2452,3002,2362,288+2.83%90,900620億5376万+3.48%11.581.46
09/122,2452,2772,2202,225-1.42%85,500603億4511万+1.04%11.261.42
09/112,2752,2912,2132,257-1.01%119,700612億1299万+2.92%11.431.44
09/102,2602,2932,2452,280+0.31%77,600618億3679万+4.3%11.541.45
09/092,3072,3272,2682,273-0.92%75,100616億4694万+4.12%11.511.45
09/082,3802,3902,2792,294-2.22%115,900622億1649万+5.47%11.611.46
09/052,2322,3802,2322,346+6.3%182,700636億2680万+8.21%11.881.49
09/042,2552,2702,2022,207-2.13%62,500598億5692万+2.18%11.171.41
09/032,2402,2712,2202,255+1.58%107,700611億5875万+4.59%11.421.44
09/022,2072,2442,2032,220+1.56%97,200602億950万+3.21%11.241.41
09/012,1452,2052,1452,186+1.91%56,700592億8738万+1.77%11.071.39
08/292,1632,1902,1442,145-1.38%64,000581億7540万-0.09%10.861.37
08/282,2302,2312,1652,175-3.03%90,800589億8904万+1.3%11.011.39
08/272,2712,2962,2352,243-1.67%82,800608億3330万+4.52%11.351.43
08/262,2012,2942,1852,281+2.29%141,400618億6391万+6.44%11.551.45
08/252,2102,2482,2042,230+0.36%71,400604億8072万+4.25%11.291.42
08/222,1842,2502,1542,222+2.21%102,200602億6375万+4.03%11.251.42
08/212,1702,1852,1572,174+0.28%78,700589億6192万+1.78%11.011.38
08/202,1642,1792,1492,168+0.84%58,800587億9919万+1.4%10.971.38
08/192,1542,1792,1342,150+0.75%43,600583億1101万+0.56%10.881.37
08/182,1302,1502,0832,134+0.61%29,500578億7706万-0.23%10.81.36
08/152,1232,1382,1062,121-0.09%22,500575億2448万-0.93%10.741.35
08/142,1312,1592,1162,123-1.07%38,700575億7873万-0.93%10.751.35
08/132,1252,1832,1052,146+1.18%76,300582億252万0%10.861.37
08/122,0592,1382,0552,121+2.12%56,800575億2448万-1.44%10.741.35
08/112,0402,0842,0122,077+4.11%75,100563億3114万-3.62%10.511.32
08/082,0862,0921,9821,995-4.68%139,600541億719万-7.68%10.11.27
08/072,1732,1802,0552,093-4.43%125,900567億6509万-3.64%10.61.33
08/062,0832,2802,0452,190+5.14%284,500593億9586万+0.46%11.091.39
08/052,0772,1532,0702,083-2.07%119,900564億9387万-4.41%10.541.33