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
12/301,4761,4931,4741,492+0.74%7,80090億2361万-6.16%441.46
12/291,4991,4991,4701,481+2.7%23,40089億5708万-7.32%43.681.45
12/261,4001,4551,3891,442+3.82%14,60087億2121万-10.27%42.531.41
12/251,4651,4651,3791,389-5.96%40,10084億67万-14.05%40.971.36
12/241,5031,5031,4601,477-1.66%28,50089億3289万-9.28%43.561.45
12/221,5151,5151,5001,502-0.53%16,20090億8409万-8.19%44.31.47
12/191,5211,5341,5011,510-0.53%11,30091億3248万-8.15%44.531.48
12/181,5561,5561,5001,518+0.13%16,20091億8086万-8.17%44.771.49
12/171,5201,5881,5161,516-0.72%10,90091億6876万-8.84%44.711.49
12/161,5651,5651,5151,527-3.05%16,70092億3529万-8.73%45.041.5
12/151,5711,5971,5711,575-0.88%6,00095億2560万-6.47%46.451.54
12/121,6001,6091,5701,589-0.44%14,20096億1027万-6.09%46.861.56
12/111,5951,6001,5851,596-0.68%7,10096億5260万-6.17%47.071.56
12/101,6201,6301,6001,607-0.92%10,50097億1913万-5.97%47.391.58
12/091,6501,6501,6221,622-1.82%9,60098億985万-5.42%47.841.59
12/081,6571,6621,6471,652-0.12%8,90099億9129万-3.95%48.721.62
12/051,6701,6881,6501,654-0.96%13,300100億339万-4.12%48.781.62
12/041,6731,7001,6701,670-0.77%12,600101億16万-3.47%49.251.64
12/031,6841,6911,6801,6830%10,800101億7878万-2.89%49.641.65
12/021,6951,7001,6831,683-0.06%9,300101億7878万-3.05%49.641.65
12/011,6951,7011,6801,684+0.24%8,200101億8483万-3.22%49.671.65
11/281,7051,7191,6721,680-1.35%21,000101億6064万-3.72%49.551.65
11/271,7491,7601,7031,703-1.62%11,300102億9974万-2.63%50.231.67
11/261,7791,7791,7001,731-2.2%26,800104億6908万-1.2%51.051.7
11/251,7041,7771,7021,770+4.42%20,800107億496万+0.85%52.21.73
11/211,6941,7001,6401,695-0.29%15,600102億5136万-3.36%49.991.66
11/201,6591,7201,6591,700+1.8%11,600102億8160万-3.19%50.141.67
11/191,6471,6731,6471,670-0.36%10,900101億16万-5.01%49.251.64
11/181,7151,7151,6741,676+0.06%10,800101億3644万-4.77%49.431.64
11/171,6881,6971,6701,675-2.05%7,400101億3040万-4.88%49.41.64
11/141,7361,7361,7101,710-1.78%10,900103億4208万-3.06%50.431.68
11/131,7601,7601,7371,741-0.74%3,700105億2956万-1.64%51.351.71
11/121,7801,7821,7451,754-1.46%12,700106億819万-1.18%51.731.72
11/111,8021,8021,7731,780-1%8,200107億6544万-0.28%52.51.74
11/101,7741,8181,7671,798+1.41%7,500108億7430万+0.11%53.031.76
11/071,7731,8131,7721,773-2.04%4,800107億2310万-1.39%52.291.74
11/061,8501,8501,7741,8100%15,300109億4688万+0.33%53.381.77
11/051,7451,8101,7451,810+3.72%16,100109億4688万-0.11%53.381.77
11/041,8001,8001,7411,745-0.74%16,700105億5376万-4.28%51.461.71
10/311,7901,7901,7371,758-1.24%7,600106億3238万-4.4%51.851.72
10/301,7521,7801,7511,780+0.91%6,800107億6544万-4.09%52.51.74
10/291,7481,7801,7481,7640%4,400106億6867万-5.77%52.021.73
10/281,7561,7951,7401,764+0.46%5,000106億6867万-6.62%52.021.73
10/271,8111,8151,7481,756-1.51%9,100106億2028万-7.87%51.791.72
10/241,7971,8181,7701,783-0.78%9,500107億8358万-7.23%52.591.75
10/231,7831,8401,7831,797+0.79%16,000108億6825万-7.23%531.76
10/221,7901,7951,7271,783+0.68%11,200107億8358万-8.89%52.591.75
10/211,7731,8051,7331,771-1.61%7,200107億1100万-10.47%52.231.74
10/201,8001,8031,7831,800+1.75%8,500108億8640万-10.13%53.091.76
10/171,7251,7861,7251,769+1.78%9,500106億9891万-12.47%52.171.73
10/161,7081,8451,7081,738-0.57%21,800105億1142万-14.47%51.261.7
10/151,8001,8031,7021,748+2.22%12,300105億7190万-14.4%51.551.71
10/141,6881,7131,6581,710-0.52%13,100103億4208万-16.54%50.431.68
10/101,6991,7481,6801,719-1.66%23,300103億9651万-16.43%50.71.68
10/091,8481,8601,7481,748-5.21%32,600105億7190万-15.35%51.551.71
10/081,8611,8611,8001,844-1.39%26,500111億5251万-11%54.381.81
10/071,8701,9691,8661,870-6.5%77,500113億976万-9.92%55.151.83
10/062,0382,0421,9722,000-2.44%60,500120億9600万-3.66%58.991.96
10/031,8912,0611,8702,050+10.75%54,000123億9840万-1.01%60.462.01
10/021,8571,8881,8061,851-4.44%32,500111億9484万-10.49%54.591.81
10/012,0152,0151,9011,937-3.87%50,800117億1497万-6.56%57.131.9
09/302,0772,0932,0082,015-2.99%18,900121億8672万-2.8%59.431.98
09/292,1502,1512,0502,077-3.4%26,300125億6169万+0.44%61.262.04
09/262,0002,1502,0002,150-1.1%53,500130億320万+4.32%63.412.11
09/252,1882,1902,1502,174-0.59%21,900131億4835万+5.95%64.122.13
09/242,2122,2122,1472,187-0.32%20,400132億2697万+7.36%64.52.14
09/222,2002,2152,1602,194+0.46%18,900132億6931万+8.67%64.712.15
09/192,1982,1982,0562,184+1.3%36,900132億883万+9.25%64.412.14
09/182,1482,1912,1402,156+0.42%28,300130億3948万+9%63.592.11
09/172,2042,2542,1082,147-6.81%74,000129億8505万+9.71%63.322.1
09/162,5082,5922,3002,304-0.17%216,800139億3459万+19.01%67.952.26
09/122,4302,4402,2842,308-3.63%72,200139億5878万+20.9%68.072.26
09/112,2802,6492,2552,395+6.44%319,700144億8496万+27.33%70.632.35
09/102,0202,2602,0002,250+9.7%93,200136億800万+21.62%66.362.21
09/092,0142,1002,0082,051+3.59%82,200124億444万+12.45%60.492.01
09/081,9301,9801,9041,980+3.39%24,000119億7504万+9.57%58.41.94
09/051,9001,9221,8851,915-0.05%21,500115億8192万+6.74%56.481.88
09/041,8801,9441,8801,9160%14,800115億8796万+7.4%56.511.88
09/031,9001,9201,8901,916-0.21%16,000115億8796万+7.94%56.511.88
09/021,9501,9921,9201,920-1.34%24,700116億1216万+8.66%56.631.88
09/011,9092,0001,9001,946+4.12%35,200117億6940万+10.63%57.391.91
08/291,8521,8901,8521,869-1.22%19,900113億371万+6.8%55.121.83
08/281,9141,9501,8881,892-3.17%22,500114億4281万+8.42%55.81.85
08/271,9851,9961,9281,954-1.61%21,400118億1779万+12.36%57.631.92
08/262,0002,0241,9611,986+2.21%43,300120億1132万+14.73%58.571.95
08/251,9001,9881,8901,943+2.86%38,900117億5126万+13.03%57.31.9
08/221,8961,8961,8531,889-0.58%18,000114億2467万+10.6%55.711.85
08/211,9881,9881,8501,900-1.3%36,300114億9120万+11.63%56.041.86
08/202,0782,1201,8861,925+7.12%187,700116億4240万+13.7%56.771.89
08/191,8001,8201,7511,797+3.22%28,600108億6825万+6.71%531.76
08/181,7601,8401,7001,741+3.63%45,500105億2956万+3.57%51.351.71
08/151,6701,7201,6581,680+1.08%19,100101億6064万-0.06%49.551.65
08/141,6471,7001,6471,662+1.47%12,000100億5177万-1.13%49.021.63
08/131,6121,6481,6101,638+1.3%2,90099億662万-2.73%48.311.61
08/121,6301,6301,6171,617-0.98%4,50097億7961万-4.26%47.691.58
08/111,6201,6401,6181,633+0.93%6,40098億7638万-3.71%48.161.6
08/081,6391,6391,5951,618+0.56%4,80097億8566万-4.99%47.721.59
08/071,5991,6181,5901,609+0.56%4,60097億3123万-5.96%47.451.58
08/061,6001,6201,6001,600-2.44%8,70096億7680万-7.03%47.191.57
08/051,6951,6951,6401,640-0.91%9,40099億1872万-5.26%48.371.61