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
12/30392432368381-3.79%177,50063億440万+5.83%31.472.7
12/29388396372396+1.54%76,50065億5261万+10.92%32.712.81
12/26380395376390-1.52%61,70064億5333万+10.17%32.222.76
12/25405406387396-1.25%109,80065億5261万+12.5%32.712.81
12/24395402387401+3.62%115,30066億3534万+14.9%33.122.84
12/22398401385387-2.52%69,70064億368万+11.85%31.972.74
12/19398410389397+0.25%102,10065億6915万+15.74%32.792.81
12/18365396365396+8.79%147,10065億5261万+16.47%32.712.81
12/17357365356364+2.25%31,50060億2310万+8.01%30.072.58
12/16354359350356-0.56%27,90058億9073万+5.95%29.412.52
12/15359364355358-0.28%24,80059億2382万+7.19%29.572.54
12/12359360353359+0.84%33,40059億4037万+7.81%29.652.54
12/11345357345356+1.42%26,70058億9073万+7.55%29.412.52
12/10357357345351-0.28%25,00058億799万+6.36%28.992.49
12/093563613503520%24,00058億2454万+6.99%29.082.49
12/08367368352352-1.95%64,30058億2454万+7.32%29.082.49
12/05354370345359+1.99%180,40059億4037万+10.12%29.652.54
12/04360362346352+1.44%137,10058億2454万+8.31%29.082.49
12/03329366328347+6.12%174,20057億4180万+7.43%28.662.46
12/02325328323327+0.62%34,20054億1086万+1.55%27.012.32
12/01324326322325+0.93%31,90053億7777万+1.25%26.852.3
11/283223243183220%53,20053億2813万+0.31%26.62.28
11/27325326322322-0.62%41,80053億2813万+0.31%26.62.28
11/26322326321324+0.93%31,70053億6122万+1.25%26.762.3
11/25325326321321-0.31%25,80053億1158万+0.31%26.522.27
11/21323324322322+0.31%7,80053億2813万+1.26%26.62.28
11/20325326319321-1.23%28,10053億1158万+0.94%26.522.27
11/19325327323325+0.62%12,30053億7777万+2.52%26.852.3
11/18324325320323-0.92%14,10053億4468万+2.22%26.682.29
11/17328328318326+0.62%38,30053億9432万+3.16%26.932.31
11/14327327322324-0.31%20,10053億6122万+2.53%26.762.3
11/13324329322325+0.93%35,90053億7777万+3.17%26.852.3
11/123213253213220%36,40053億2813万+1.9%26.62.28
11/11325325321322-0.31%21,40053億2813万+1.9%26.62.28
11/10324325322323+0.31%13,10053億4468万+2.22%26.682.29
11/07323327321322+0.31%22,50053億2813万+1.9%26.62.28
11/06325328321321-0.62%47,40053億1158万+1.58%26.522.27
11/05328330318323+0.94%53,90053億4468万+1.89%26.682.29
11/04325331318320+0.63%37,00052億9504万+0.95%26.432.27
10/31321325317318-0.31%11,60052億6194万0%26.272.25
10/30323324318319+0.31%14,60052億7849万0%26.352.26
10/29324325318318-0.63%24,50052億6194万-0.31%26.272.25
10/28318324312320+1.91%57,10052億9504万0%26.432.27
10/273203213113140%13,40051億9575万-2.18%25.942.22
10/24320320312314-0.95%9,20051億9575万-2.48%25.942.22
10/23315318313317+1.28%13,10052億4539万-2.16%26.192.25
10/22318318311313-0.63%8,00051億7921万-3.69%25.862.22
10/21312315310315+1.94%21,50052億1230万-3.67%26.022.23
10/20294309294309+8.04%55,50051億1302万-5.79%25.522.19
10/17295300285286-5.3%51,30047億3244万-13.33%23.622.03
10/16302304299302-2.27%20,20049億9719万-9.31%24.952.14
10/15310310301309+2.32%13,10051億1302万-7.76%25.522.19
10/14310311300302-3.51%25,10049億9719万-10.12%24.952.14
10/10308318308313-1.88%35,90051億7921万-7.4%25.862.22
10/09325327315319-0.31%30,30052億7849万-5.9%26.352.26
10/08322326319320-2.74%18,00052億9504万-5.88%26.432.27
10/07333333329329-0.3%3,40054億4396万-3.52%27.182.33
10/06329334328330+2.48%16,20054億6051万-3.23%27.262.34
10/03320327320322+0.63%15,20053億2813万-5.85%26.62.28
10/02325328317320-3.03%42,10052億9504万-6.43%26.432.27
10/01333338330330-0.9%23,10054億6051万-3.79%27.262.34
09/30344345332333-2.35%43,20055億1015万-3.2%27.392.35
09/293483483403410%15,90056億4252万-0.87%28.052.41
09/26333341333341+2.4%19,10056億4252万-0.87%28.052.41
09/253333353313330%15,80055億1015万-3.48%27.392.35
09/24336338333333-2.06%37,20055億1015万-3.76%27.392.35
09/223403453353400%23,20056億2598万-2.02%27.962.4
09/19348348334340-1.16%39,20056億2598万-2.58%27.962.4
09/18349351344344-1.15%15,30056億9216万-1.99%28.292.43
09/17354357347348-2.25%15,70057億5835万-0.85%28.622.45
09/16353356340356+1.14%25,90058億9073万+1.14%29.282.51
09/12358358351352-1.4%12,40058億2454万+0.28%28.952.48
09/11351358348357+1.71%16,00059億727万+2%29.362.52
09/10360362351351-2.77%29,50058億799万+0.57%28.872.48
09/09360361352361+1.98%29,10059億7346万+3.74%29.692.55
09/08343367338354+3.21%68,30058億5763万+2.02%29.122.5
09/05346346337343+0.59%19,50056億7562万-1.15%28.212.42
09/04344348341341-0.58%21,60056億4252万-1.45%28.052.41
09/03353354343343-0.58%54,00056億7562万-1.15%28.212.42
09/02342347339345+2.07%26,80057億871万-0.58%28.372.43
09/01340345332338-0.59%27,00055億9288万-2.87%27.82.38
08/29336340331340+1.19%24,90056億2598万-2.86%27.962.4
08/28345346335336-1.75%37,80055億5979万-4.82%27.632.37
08/27340349340342+0.88%16,30056億5907万-4.2%28.132.41
08/26348349337339-2.02%30,70056億943万-5.57%27.882.39
08/253543573453460%36,70057億2526万-3.89%28.462.44
08/22348349336346+1.76%54,10057億2526万-4.16%28.462.44
08/21342349335340-2.3%67,10056億2598万-5.82%27.962.4
08/20366368346348-4.66%87,90057億5835万-3.6%28.622.45
08/19376376360365-1.88%71,40060億3965万+1.39%30.022.57
08/18388389365372-4.12%101,50061億5548万+4.2%30.62.62
08/15376395373388+0.78%192,50064億2023万+9.3%31.912.74
08/14355387352385+11.59%245,10063億7059万+9.07%31.662.72
08/13359364345345-4.7%102,40057億871万-1.15%28.372.43
08/12341382341362+7.1%291,30059億9001万+4.62%29.772.55
08/11324340324338+2.74%45,50055億9288万-1.46%27.82.38
08/08328338313329-0.6%85,60054億4396万-3.8%27.062.32
08/07323335323331+2.48%52,60054億7705万-2.36%27.222.33
08/06335341323323-5.83%116,10053億4468万-4.15%26.572.28
08/05353359343343+0.88%70,60056億7562万+2.69%28.212.42