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
12/304304384254300%9,30077億5340万-1.6%31.592.86
12/29433439420430+0.23%40,50077億5340万-1.6%31.592.86
12/26412430412429+2.63%15,00077億3536万-1.83%31.522.85
12/25411421411418+1.7%24,80075億3702万-4.57%30.712.78
12/24414417407411+0.98%35,80074億1080万-6.16%30.192.73
12/22410417406407+1.24%54,00073億3868万-7.08%29.92.7
12/19418418402402-3.13%43,70072億4852万-8.43%29.532.67
12/18420425413415-0.95%30,10074億8293万-5.9%30.492.76
12/17436436418419-3.46%28,70075億5505万-5.42%30.782.78
12/16446459430434-1.81%41,00078億2552万-2.69%31.882.88
12/15439455436442+1.14%28,60079億6977万-1.34%32.472.94
12/12435450435437+0.92%35,20078億7961万-2.67%32.12.9
12/11426433423433+1.17%11,10078億749万-3.99%31.812.88
12/10432437428428-2.28%18,90077億1733万-5.52%31.442.84
12/09437444436438+0.46%8,40078億9764万-3.95%32.182.91
12/08452452436436-1.36%58,00078億6158万-4.8%32.032.9
12/05444450442442-0.67%28,10079億6977万-4.33%32.472.94
12/04465465444445-3.26%55,50080億2386万-4.3%32.692.96
12/03464490455460-0.65%70,10082億9433万-1.5%33.793.06
12/02465475459463-0.43%69,20083億4842万-0.86%34.013.08
12/01469469464465-0.64%24,10083億8449万-0.43%34.163.09
11/28465474465468+1.74%53,40084億3858万+0.65%34.383.11
11/27453464453460+1.1%20,80082億9433万-0.43%33.793.06
11/26455460451455+0.66%44,20082億417万-1.09%33.433.02
11/25450456440452+3.91%32,00081億5008万-1.31%33.213
11/21442442429435-1.58%25,80078億4355万-4.4%31.962.89
11/20446460441442+2.55%80,80079億6977万-2.43%32.472.94
11/194314354254310%33,00077億7143万-4.43%31.662.86
11/18406431403431+5.9%48,60077億7143万-4.22%31.662.86
11/17431432400407-7.29%160,10073億3868万-9.35%29.92.7
11/14452461435439-2.44%66,80079億1568万-2.23%32.252.92
11/13452456442450-3.85%74,20081億1402万+0.22%33.062.99
11/12472480467468-2.5%75,20084億3858万+4.23%34.383.11
11/11483483465480-1.23%54,00086億5495万+7.14%35.263.19
11/10488491480486+1.89%15,20087億6314万+8.72%35.73.23
11/07473481468477+0.85%29,80086億86万+7.19%35.043.17
11/06490498473473-4.25%74,90085億2874万+6.53%34.753.14
11/05495496471494-1.2%56,30089億739万+11.26%36.293.28
11/04510510498500+1.21%48,60090億1558万+12.61%36.733.32
10/31536539490494-7.84%197,90089億739万+11.51%36.293.28
10/30512539510536+5.72%226,20096億6470万+21.27%39.383.56
10/29486517486507+2.84%183,00091億4180万+15.23%37.253.37
10/28482498477493+4.01%137,10088億8936万+12.56%36.223.27
10/27470478453474+1.07%74,50085億4677万+8.47%34.823.15
10/24429482413469+16.67%205,80084億5661万+7.32%34.453.12
10/234024073964020%15,60072億4852万-8.01%29.532.67
10/22406417402402+0.5%31,30072億4852万-8.64%29.532.67
10/214074153994000%29,10072億1246万-9.71%29.382.66
10/20397409389400+4.17%37,20072億1246万-10.31%29.382.66
10/173923973753840%31,90069億2396万-14.48%28.212.55
10/16384390378384-2.29%23,50069億2396万-15.23%28.212.55
10/15389405389393-0.76%22,00070億8624万-14.19%28.872.61
10/14395401386396-2.22%31,20071億4034万-14.1%29.092.63
10/10414420400405-5.15%55,10073億262万-12.9%29.752.69
10/09435445427427-1.39%19,90076億9930万-8.76%31.372.84
10/08434439426433-1.37%24,60078億749万-8.07%31.812.88
10/07458464437439-5.18%36,40079億1568万-7.38%32.252.92
10/06442465442463+4.75%28,90083億4842万-2.94%34.013.08
10/03433443433442+1.84%35,80079億6977万-7.53%32.472.94
10/02436445433434-5.03%62,90078億2552万-9.58%31.882.88
10/01471471456457-3.59%60,20082億4024万-5.19%33.573.04
09/30480488474474-2.27%62,00085億4677万-2.07%34.823.15
09/29490495482485+0.83%63,10087億4511万0%35.633.22
09/26476481469481+1.05%18,30086億7298万-0.82%35.343.2
09/25482482472476+0.21%28,10085億8283万-2.06%34.973.16
09/24470476468475+1.06%32,80085億6480万-2.46%34.893.16
09/22472475468470-0.21%20,50084億7464万-3.69%34.533.12
09/19469471468471+0.21%18,20084億9267万-4.07%34.63.13
09/18473478469470-0.42%23,30084億7464万-5.43%34.533.12
09/17478479471472-0.63%32,90085億1070万-6.16%34.673.14
09/16472482468475+1.06%38,50085億6480万-6.5%34.893.16
09/12471479468470-0.84%65,10084億7464万-8.38%34.533.12
09/11481483467474-1.66%85,50085億4677万-8.49%34.823.15
09/10487496481482-1.43%50,10086億9102万-7.84%35.413.2
09/094814904794890%58,70088億1723万-7.39%35.923.25
09/08478489473489+2.09%39,20088億1723万-8.43%35.923.25
09/05481485474479-0.42%40,70086億3692万-11.46%35.193.18
09/04493495478481-2.83%130,60086億7298万-12.07%35.343.2
09/03504504493495-1%63,50089億2542万-10.49%36.363.29
09/02519519493500-2.72%130,10090億1558万-10.55%36.733.32
09/01504520504514+2.8%122,30092億6801万-9.19%37.763.41
08/29502505494500+0.6%79,00090億1558万-12.59%36.733.32
08/28496498488497+1.84%45,40089億6148万-14.31%36.513.3
08/27488493482488-0.41%119,00087億9920万-17.01%35.853.24
08/26510510489490-2.78%109,70088億3527万-17.79%363.25
08/25519521503504+0.2%141,70090億8770万-16.56%37.033.35
08/22487514487503+3.5%150,60090億6967万-17.54%36.953.34
08/21495498474486-1.82%235,50087億6314万-21.23%35.73.23
08/20509511485495-1.79%204,50089億2542万-20.8%36.363.29
08/19520520501504-1.95%117,80090億8770万-20.13%37.033.35
08/18531535510514-2.47%116,60092億6801万-19.31%37.763.41
08/15565565518527-14.72%289,70095億242万-18.04%38.713.5
08/146106296056180%27,500111億4325万-4.48%45.44.11
08/13607618598618+3.34%24,100111億4325万-4.63%45.44.11
08/12610610594598-0.33%13,200107億8263万-8%43.933.97
08/116106205956000%65,600108億1869万-8.26%44.083.99
08/08602604565600-1.15%32,800108億1869万-8.68%44.083.99
08/07605630600607+1.17%26,500109億4491万-7.89%44.594.03
08/06626642600600-5.66%51,900108億1869万-8.95%44.083.99
08/05678678636636-4.79%39,000114億6782万-3.64%46.724.22