株価チャート

2014/08/04～2014/12/30

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
12/30263269263268-0.37%3,10010億3796万-1.47%-0.48
12/29267269266269+2.67%3,10010億4183万-1.1%-0.48
12/26265265261262+0.77%1,80010億1472万-3.68%-0.47
12/25262264260260-1.14%14,00010億698万-4.76%-0.47
12/24269269262263-2.23%8,10010億1859万-3.66%-0.47
12/22266269266269-0.37%3,40010億4183万-1.82%-0.48
12/19271273265270+1.89%2,60010億4571万-1.46%-0.49
12/18273273265265-2.57%2,60010億2634万-3.28%-0.48
12/17275275270272-1.45%4,10010億5345万-1.09%-0.49
12/16274276267276+1.1%4,30010億6894万+0.36%-0.5
12/152662752662730%5,80010億5732万-0.73%-0.49
12/12268275262273+4.6%7,70010億5732万-0.73%-0.49
12/11263264261261-0.76%3,30010億1085万-5.09%-0.47
12/10278310256263-2.59%76,10010億1859万-4.71%-0.47
12/092712712682700%14,60010億4571万-2.17%-0.49
12/08271275268270-1.82%11,90010億4571万-2.17%-0.49
12/05279279273275-1.43%7,30010億6507万-0.72%-0.49
12/04279279279279+0.72%1,20010億8056万+0.72%-0.5
12/03281281277277-1.42%1,90010億7282万0%-0.5
12/02283284280281-1.4%1,70010億8831万+1.44%-0.51
12/01285285285285+1.06%1,00011億380万+2.89%-0.51
11/28282282273282+2.92%1,00010億9218万+1.81%-0.51
11/26280280274274-1.79%2,40010億6120万-1.08%-0.49
11/25280280279279+1.45%4,00010億8056万+0.72%-0.5
11/21279279275275-1.08%1,70010億6507万-0.36%-0.49
11/20277278277278+1.09%90010億7669万+1.09%-0.5
11/19275276274275+1.48%70010億6507万+0.36%-0.49
11/182762762712710%3,00010億4958万-1.09%-0.49
11/17277277271271-2.17%7,20010億4958万-1.09%-0.49
11/14287287277277-1.07%1,70010億7282万+1.47%-0.5
11/132812812802800%2,10010億8444万+2.56%-0.5
11/12275286275280+2.19%8,50010億8444万+2.94%-0.5
11/11273274273274-0.36%30010億6120万+0.74%-0.49
11/10273277272275+1.1%1,00010億6507万+1.48%-0.49
11/07272276271272-2.51%1,90010億5345万+0.37%-0.49
11/06271280271279+2.95%3,90010億8056万+3.33%-0.5
11/05271272270271-2.17%1,50010億4958万+0.37%-0.49
11/04278280270277-1.07%4,90010億7282万+2.59%-0.5
10/31270280268280+2.56%2,60010億8444万+3.7%-0.5
10/30272276272273-1.09%2,10010億5732万+1.11%-0.49
10/292732762732760%60010億6894万+2.22%-0.5
10/28275281275276-2.47%1,90010億6894万+1.85%-0.5
10/27285285283283-0.7%10,90010億9605万+4.43%-0.51
10/24281289281285+2.89%2,70011億380万+5.17%-0.51
10/23280286273277-1.77%9,10010億7282万+2.59%-0.5
10/22286286280282+1.08%7,40010億9218万+4.44%-0.51
10/21274279273279+4.1%5,70010億8056万+3.72%-0.5
10/20285286265268+1.9%23,50010億3796万-0.37%-0.48
10/17258270258263+2.33%2,60010億1859万-1.87%-0.47
10/16255257255257-1.15%3,3009億9536万-4.1%-0.46
10/15267268256260-1.89%12,70010億698万-3.35%-0.47
10/14247339247265+1.92%46,30010億2634万-1.49%-0.48
10/10262266260260-2.26%3,80010億698万-2.99%-0.47
10/09264266264266+0.76%30010億3021万-1.12%-0.48
10/082602802582640%4,90010億2247万-1.86%-0.47
10/07265268264264-0.38%1,50010億2247万-1.49%-0.47
10/06270270265265-1.12%40010億2634万-1.12%-0.48
10/03264270262268+4.28%3,90010億3796万0%-0.48
10/02264269257257-3.75%11,2009億9536万-3.75%-0.46
10/01267271266267-1.48%4,60010億3409万-0.37%-0.48
09/30276276267271-1.81%8,00010億4958万+1.12%-0.49
09/29285285276276+0.73%1,20010億6894万+2.99%-0.5
09/26278278274274-0.72%50010億6120万+1.86%-0.49
09/25282285275276-0.72%9,50010億6894万+3.37%-0.5
09/24290296270278-4.79%22,80010億7669万+4.51%-0.5
09/22284313282292+2.46%16,20011億3091万+10.61%-0.53
09/19280296272285+3.26%19,10011億380万+8.78%-0.51
09/18276340274276+2.22%77,30010億6894万+6.15%-0.5
09/17265274261270+1.89%6,00010億4571万+4.25%-0.49
09/16263265263265+1.92%1,60010億2634万+3.11%-0.48
09/12266266258260-2.62%2,30010億698万+1.56%-0.47
09/11268270266267+0.38%3,20010億3409万+4.71%-0.48
09/10265267265266+1.14%4,30010億3021万+4.72%-0.48
09/09265268263263+1.54%7,50010億1859万+3.54%-0.47
09/08253264253259-0.38%9,30010億310万+2.37%-0.47
09/05262264256260+0.39%11,70010億698万+2.77%-0.47
09/04268268258259-3.72%6,20010億310万+2.37%-0.47
09/03269273262269+2.28%7,90010億4183万+6.75%-0.48
09/02254263253263+0.77%8,30010億1859万+4.78%-0.47
09/01253264248261+3.57%17,90010億1085万+3.98%-0.47
08/29253270249252-3.45%23,5009億7599万+0.8%-0.45
08/28259263248261+1.95%9,50010億1085万+4.4%-0.47
08/27274282242256-5.88%44,0009億9148万+2.4%-0.46
08/262783072712720%37,70010億5345万+9.24%-0.49
08/25271293263272+2.64%61,40010億5345万+9.68%-0.49
08/22268279260265-9.25%226,60010億2634万+7.72%-0.48
08/21250328250292+17.74%210,90011億3091万+19.18%-0.53
08/20242249242248+2.06%4,6009億6050万+2.06%-0.45
08/19239243239243+3.85%9009億4113万0%-0.44
08/18236239234234-2.5%1,8009億628万-3.7%-0.42
08/15235240235240+0.84%6009億2952万-1.23%-0.43
08/14237238237238+2.59%4009億2177万-2.06%-0.43
08/132322322322320%1,9008億9853万-4.13%-0.42
08/12239240232232-4.13%7,6008億9853万-4.53%-0.42
08/11243244237242+0.41%3,8009億3726万-0.41%-0.44
08/08245245241241-0.41%9009億3339万-0.82%-0.43
08/07250250242242-2.02%2,1009億3726万-0.41%-0.44
08/06243249240247-1.2%4,6009億5663万+1.65%-0.44
08/05250250250250-0.79%5009億6825万+2.88%-0.45
08/04252252252252+0.8%7009億7599万+4.13%-0.45