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
12/301,3941,3961,3741,378-0.79%1,596,1005275億8604万-4.17%22.681.02
12/291,3981,4001,3711,389+0.87%1,470,2005317億9754万-3.47%22.871.03
12/261,3901,3991,3581,377-2.55%2,269,9005272億318万-4.31%22.671.02
12/251,4291,4361,4091,413-0.84%1,722,3005409億8627万-1.74%23.261.04
12/241,4801,5021,4111,425-2.13%5,241,8005455億8063万-0.77%23.461.05
12/221,4381,4601,4371,456+1.25%1,466,0005574億4940万+1.61%23.971.08
12/191,4611,4611,4251,438+1.2%2,649,3005505億5786万+0.63%23.671.06
12/181,4301,4391,4161,421+1.72%3,041,6005440億4917万-0.35%23.391.05
12/171,3791,4051,3751,397+0.87%3,099,5005348億6045万-1.83%231.03
12/161,3781,3931,3731,385-1.21%2,285,3005302億6609万-2.46%22.81.02
12/151,4101,4201,4011,402-2.37%1,636,7005367億7477万-1.06%23.081.04
12/121,4381,4571,4361,436-0.83%3,428,1005497億9213万+1.56%23.641.06
12/111,4331,4621,4301,448-1.09%1,457,7005543億8649万+2.77%23.841.07
12/101,4971,4971,4601,464-2.66%1,550,0005605億1231万+4.27%24.11.08
12/091,4901,5051,4881,504+0.07%1,256,3005758億2685万+7.66%24.761.11
12/081,5011,5031,4911,503+0.13%1,297,1005754億4399万+8.29%24.741.11
12/051,5001,5091,4861,501-0.27%1,751,6005746億7826万+8.93%24.711.11
12/041,5101,5291,4991,505+0.74%1,854,1005762億972万+10.01%24.781.11
12/031,5001,5071,4931,494+0.74%2,059,3005719億9822万+10.01%24.591.1
12/021,4521,4881,4511,483+0.75%1,894,5005677億8672万+10.01%24.411.1
12/011,4431,4741,4421,472+1.87%2,063,8005635億7522万+10.01%24.231.09
11/281,3991,4471,3951,445+3.88%2,871,3005532億3790万+8.81%23.791.07
11/271,3991,4011,3821,391-1.49%1,761,3005325億6327万+5.46%22.91.03
11/261,4101,4231,4081,412-0.35%1,585,8005406億340万+7.62%23.241.04
11/251,4101,4191,4041,417+1.5%1,792,6005425億1772万+8.58%23.331.05
11/211,3781,3991,3711,396+1.23%1,969,1005344億7758万+7.72%22.981.03
11/201,3721,3851,3691,379+1.77%1,326,1005279億6890万+6.9%22.71.02
11/191,3641,3771,3551,355-1.24%1,805,4005187億8018万+5.53%22.311
11/181,3631,3741,3561,372+2.31%1,752,5005252億8886万+7.27%22.591.01
11/171,3691,3711,3351,341-2.05%1,926,3005134億2009万+5.26%22.080.99
11/141,3601,3691,3531,369+0.74%3,272,1005241億4027万+7.63%22.541.01
11/131,3391,3641,3341,359+1.49%1,830,4005203億1163万+7.09%22.371
11/121,3391,3551,3321,339+0.68%2,635,3005126億5436万+5.68%22.040.99
11/111,3201,3381,3181,330+0.99%1,839,7005092億859万+5.06%21.890.98
11/101,3091,3181,3051,3170%1,167,6005042億3136万+4.19%21.680.97
11/071,3251,3261,3131,317+0.53%1,237,8005042億3136万+4.36%21.680.97
11/061,3141,3251,3031,310-0.61%2,186,0005015億5131万+3.97%21.570.97
11/051,2971,3191,2941,318+0.92%2,463,0005046億1422万+4.69%21.70.97
11/041,3361,3361,3031,306+2.19%3,128,7005000億1986万+3.73%21.50.96
10/311,2481,2841,2371,278+3.65%3,209,1004892億9968万+1.51%21.040.94
10/301,2241,2431,2161,233-1.67%3,602,3004720億7082万-2.22%20.30.91
10/291,2591,2821,2461,254+0.24%2,904,2004801億1095万-0.79%20.640.93
10/281,2441,2521,2351,251+0.32%1,290,9004789億6236万-1.34%20.590.92
10/271,2341,2511,2241,247+1.3%1,509,8004774億3091万-1.89%20.530.92
10/241,2331,2381,2211,231+0.49%1,769,2004713億509万-3.3%20.270.91
10/231,2261,2311,2201,225-0.81%1,767,2004690億791万-4%20.170.9
10/221,2331,2481,2211,235+1.31%2,622,9004728億3654万-3.36%20.330.91
10/211,2351,2401,2161,219-1.22%1,703,8004667億1073万-4.84%20.070.9
10/201,2191,2341,2131,234+3.09%2,445,2004724億5368万-3.89%20.310.91
10/171,2231,2261,1951,197-2.13%2,121,5004582億8773万-6.99%19.710.88
10/161,2181,2341,2161,223-1.77%2,208,2004682億4218万-5.27%20.130.9
10/151,2311,2461,2261,245+1.3%1,585,1004766億6518万-3.79%20.50.92
10/141,2271,2421,2251,229-1.92%2,466,9004705億3936万-5.17%20.230.91
10/101,2541,2651,2471,253-2.11%2,352,4004797億2809万-3.54%20.630.93
10/091,3011,3031,2781,280-1.39%1,644,3004900億6541万-1.69%21.070.95
10/081,2901,3051,2861,298-0.23%1,305,7004969億5695万-0.46%21.370.96
10/071,3091,3161,2981,301-0.84%1,213,8004981億554万-0.23%21.420.96
10/061,2941,3171,2941,312+2.66%1,964,8005023億1704万+0.61%21.60.97
10/031,2631,2811,2621,278+1.03%1,755,2004892億9968万-1.92%21.040.94
10/021,2641,2801,2621,265-1.4%2,227,7004843億2245万-3.07%20.820.93
10/011,2881,3001,2821,283-0.23%1,737,9004912億1400万-1.84%21.120.95
09/301,3081,3081,2821,286-1.98%2,375,9004923億6259万-1.83%21.160.95
09/291,3191,3231,3051,312+0.15%1,589,1005023億1704万0%21.590.97
09/261,3151,3271,3081,310-1.43%2,414,0005015億5131万-0.23%21.560.97
09/251,3201,3291,3031,329+1.22%2,098,1005088億2572万+1.14%21.870.98
09/241,3301,3381,3081,313-1.57%2,460,5005026億9991万-0.15%21.610.97
09/221,3391,3401,3261,334+0.15%1,744,6005107億4004万+1.44%21.950.98
09/191,3191,3361,3161,332+1.6%1,663,5005099億7431万+1.37%21.920.98
09/181,3031,3151,3001,311+1.79%1,671,3005019億3418万-0.15%21.570.97
09/171,2971,2991,2871,288-0.08%1,110,2004931億2832万-1.9%21.20.95
09/161,2961,2991,2861,289-0.85%1,209,5004935億1118万-1.9%21.210.95
09/121,3021,3081,2961,300-0.61%2,807,4004977億2268万-1.14%21.390.96
09/111,2981,3081,2851,308+1.4%2,345,7005007億8559万-0.46%21.530.97
09/101,2911,2921,2771,290-0.46%1,885,0004938億9404万-1.75%21.230.95
09/091,3071,3091,2951,296-0.31%984,9004961億9122万-1.37%21.330.96
09/081,3041,3061,2941,300+0.15%907,6004977億2268万-1.29%21.390.96
09/051,3161,3231,2951,298-1.29%1,912,4004969億5695万-1.59%21.360.96
09/041,3171,3221,3121,315-0.45%1,625,9005034億6563万-0.53%21.640.97
09/031,3301,3311,3161,321-0.75%1,682,1005057億6281万-0.23%21.740.98
09/021,3171,3331,3161,331+1.6%1,408,6005095億9145万+0.38%21.90.98
09/011,2981,3151,2961,310+1.24%849,7005015億5131万-1.28%21.560.97
08/291,2881,2971,2731,294+0.31%1,581,2004954億2550万-2.63%21.290.96
08/281,3011,3061,2601,290-2.2%2,578,4004938億9404万-3.08%21.230.95
08/271,3181,3221,3021,319-0.45%1,602,0005049億9709万-1.05%21.710.97
08/261,3351,3371,3241,325-1.19%1,288,9005072億9427万-0.67%21.80.98
08/251,3361,3461,3311,341+0.37%1,006,4005134億2009万+0.52%22.070.99
08/221,3591,3621,3301,336-1.33%1,709,4005115億577万+0.23%21.990.99
08/211,3471,3571,3421,354+1.5%1,140,2005183億9731万+1.58%22.281
08/201,3451,3491,3301,334-0.07%1,063,9005107億4004万+0.15%21.950.98
08/191,3351,3381,3251,335+1.44%1,115,1005111億2291万+0.23%21.970.99
08/181,3091,3221,3051,316+0.77%990,5005038億4850万-1.13%21.660.97
08/151,3131,3161,3021,306-1.21%1,367,0005000億1986万-1.88%21.490.96
08/141,3261,3271,3141,322+0.46%997,3005061億4568万-0.68%21.760.98
08/131,3031,3191,3001,316+0.92%881,9005038億4850万-1.13%21.660.97
08/121,3031,3141,3001,304+0.08%826,9004992億5413万-2.03%21.460.96
08/111,3011,3061,2841,303+2.28%1,105,7004988億7127万-2.18%21.440.96
08/081,2841,3041,2691,274-1.77%2,253,8004877億6823万-4.43%20.970.94
08/071,2601,3001,2601,297-2.11%2,714,4004965億7409万-2.85%21.340.96
08/061,3611,4001,3221,325-2.5%4,102,7005072億9427万-0.82%21.80.98
08/051,3651,3651,3531,359+0.22%1,845,7005203億1163万+1.72%22.361