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
12/30126127121122-3.94%1,176,50017億9348万-6.15%-7.01
12/29120134120127+3.25%3,702,10018億6699万-1.55%-7.3
12/26120124118123+6.03%1,146,40018億819万-3.91%-7.07
12/251161271141160%2,948,40017億528万-9.38%-6.67
12/24125126116116-6.45%1,755,40017億528万-8.66%-6.67
12/22132133124124-3.13%1,364,40015億6249万-2.36%-6.11
12/191351361281280%3,158,00016億1289万+1.59%-6.31
12/181271361241280%4,589,80016億1289万+2.4%-6.31
12/17134136127128-6.57%2,690,10016億1289万+3.23%-6.31
12/16151151135137-14.38%4,094,40017億2630万+11.38%-6.75
12/15169179150160-7.51%4,032,80020億1611万+31.15%-7.88
12/12195213155173-16.43%5,659,10021億7992万+42.98%-8.53
12/11231239179207-3.72%11,163,70026億835万+75.42%-10.2
12/10200215187215+30.3%12,688,60027億915万+88.6%-10.6
12/09122187117165+20.44%28,139,50020億7912万+50%-8.13
12/08111138108137+25.69%6,545,30017億2630万+28.04%-6.75
12/05106110105109+2.83%779,50013億7347万+2.83%-5.37
12/041061071051060%350,00013億3567万+0.95%-5.22
12/03107110104106-3.64%2,046,30013億3567万+0.95%-5.22
12/02105125104110+4.76%5,904,80013億8608万+4.76%-5.42
12/011061061031050%488,10013億2307万0%-5.17
11/28104118103105+0.96%2,389,00013億2307万+0.96%-5.17
11/27104108103104+2.97%609,80013億1047万0%-5.13
11/26102103100101-0.98%189,30012億7267万-2.88%-4.98
11/251031031011020%69,90012億8527万-1.92%-5.03
11/211011021001020%75,00012億8527万-1.92%-5.03
11/20103104101102-2.86%281,50012億8527万-1.92%-5.03
11/19106106103105-0.94%174,70013億2307万+0.96%-5.17
11/18104107104106+0.95%195,20013億3567万+2.91%-5.22
11/17103107103105+1.94%227,70013億2307万+1.94%-5.17
11/14102105102103-0.96%161,90012億9787万0%-5.08
11/13106106103104-0.95%202,10013億1047万+0.97%-5.13
11/12108108105105-4.55%406,90013億2307万+1.94%-5.17
11/11113114109110-3.51%613,10013億8608万+5.77%-5.42
11/10111118104114-0.87%1,184,00014億3648万+9.62%-5.62
11/07110119109115+6.48%2,316,60014億4908万+11.65%-5.67
11/061071111051080%589,20013億6087万+4.85%-5.32
11/05103109103108+4.85%448,70013億6087万+4.85%-5.32
11/04104106101103+0.98%321,80012億9787万-0.96%-5.08
10/31101103101102+0.99%228,50012億8527万-1.92%-5.03
10/301011111001010%1,498,20012億7267万-2.88%-4.98
10/29102102991010%214,80012億7267万-2.88%-4.98
10/281011031001010%173,80012億7267万-2.88%-4.98
10/27102102991010%148,40012億7267万-3.81%-4.98
10/241021031001010%248,80012億7267万-3.81%-4.98
10/23103104101101-0.98%168,90012億7267万-3.81%-4.98
10/22105106101102-0.97%463,90012億8527万-2.86%-5.03
10/21104116102103+4.04%2,013,10012億9787万-2.83%-5.08
10/20981039799+3.13%292,80012億4747万-6.6%-4.88
10/17981029596-1.03%307,20012億967万-10.28%-4.73
10/16991009797-3%145,10012億2227万-9.35%-4.78
10/159910198100+3.09%181,40012億6007万-7.41%-4.93
10/141021029697-6.73%427,40012億2227万-11.01%-4.78
10/101021071001040%339,70013億1047万-5.45%-5.13
10/09107108103104-1.89%384,60013億1047万-5.45%-5.13
10/081051101051060%352,80013億3567万-4.5%-5.22
10/07111112106106-3.64%410,10013億3567万-4.5%-5.22
10/06110116108110+1.85%486,70013億8608万-0.9%-5.42
10/03109110106108-1.82%385,70013億6087万-3.57%-5.32
10/02104124103110+3.77%1,970,00013億8608万-2.65%-5.42
10/01114116105106-6.19%1,077,70013億3567万-6.19%-5.22
09/30120121110113-8.87%1,744,60014億2388万0%-5.57
09/29104140103124+19.23%7,249,50015億6249万+9.73%-6.11
09/261041051021040%173,30013億1047万-7.14%-5.13
09/25105105103104-1.89%319,30013億1047万-7.96%-5.13
09/24104108104106+1.92%354,40013億3567万-6.19%-5.22
09/22114114104104-7.14%883,70013億1047万-7.96%-5.13
09/19117118111112-2.61%619,40014億1128万-1.75%-5.52
09/18101122101115+13.86%5,916,30014億4908万+0.88%-5.67
09/1710410499101-2.88%383,10012億7267万-12.17%-4.98
09/16107107104104-4.59%267,20013億1047万-10.34%-5.13
09/12111111106109-0.91%394,50013億7347万-6.03%-5.37
09/11110112110110-2.65%259,10013億8608万-4.35%-5.42
09/10116116110113-3.42%636,20014億2388万-2.59%-5.57
09/09117119115117+0.86%360,10014億7428万+0.86%-5.77
09/081191201151160%372,60014億6168万+0.87%-5.72
09/05124125115116-4.13%804,80014億6168万+2.65%-5.72
09/04118128116121+4.31%1,954,10015億2468万+8.04%-5.96
09/03116116113116+0.87%431,70014億6168万+5.45%-5.72
09/02116116113115-0.86%589,30014億4908万+5.5%-5.67
09/01118120114116-0.85%823,10014億6168万+7.41%-5.72
08/29124124114117-4.1%1,124,10014億7428万+9.35%-5.77
08/28129134119122-3.17%1,723,80015億3728万+16.19%-6.01
08/27128142118126+5%5,072,30015億8769万+21.15%-6.21
08/26115156112120+11.11%18,570,00015億1208万+17.65%-5.91
08/251141141071080%886,60013億6087万+8%-5.32
08/22109109104108-1.82%1,191,50013億6087万+9.09%-5.32
08/21114115106110-2.65%1,401,90013億8608万+12.24%-5.42
08/20114124111113+3.67%3,222,90014億2388万+16.49%-5.57
08/19120121108109-7.63%2,173,20013億7347万+13.54%-5.37
08/18113133112118+9.26%8,408,80014億8688万+24.21%-5.81
08/15113122106108-18.8%4,754,50013億6087万+16.13%-5.32
08/14142153129133+4.72%6,281,10016億7589万+44.57%-6.55
08/131521681271270%17,840,40016億29万+41.11%-6.26
08/129412794127+30.93%15,624,90016億29万+42.7%-6.26
08/111071089597-4.9%2,440,00012億2227万+11.49%-4.78
08/0811111496102-15%8,574,00012億8527万+17.24%-5.03
08/07140165116120+4.35%28,826,80015億1208万+39.53%-5.91
08/069511591115+35.29%12,130,70014億4908万+35.29%-5.67
08/05841098185+3.66%6,937,20010億7106万+1.19%-4.19