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
12/301,4651,5081,4361,465-1.61%203,500183億9150万+20.77%-4.12
12/291,5031,5651,3961,489-0.07%634,000186億9280万+24.08%-4.19
12/261,3201,4981,3141,490+7.97%782,000187億535万+25.74%-4.19
12/251,2221,3851,2181,380+14.52%870,200173億2442万+17.75%-3.88
12/241,2421,4091,1821,205-1.39%1,342,000151億2748万+3.43%-3.39
12/221,1131,2301,1131,222+9.11%341,400153億4090万+5.25%-3.44
12/191,0691,1501,0661,120+5.76%361,400140億6040万-3.2%-3.15
12/181,0661,0821,0501,059+0.86%109,700132億9461万-8.63%-2.98
12/171,0561,1451,0501,050-2.33%191,400131億8162万-9.95%-2.96
12/161,1201,1341,0751,075-5.62%136,400134億9547万-8.59%-3.03
12/151,1601,1751,1311,139-4.04%99,600142億9892万-3.88%-3.21
12/121,1891,2091,1781,187+2.42%98,500149億151万-0.08%-3.34
12/111,1471,1671,1421,159-0.52%80,800145億5000万-2.52%-3.26
12/101,1771,1971,1551,165-3.24%101,400146億2532万-2.1%-3.28
12/091,1801,2351,1621,204+4.6%353,100151億1493万+1.18%-3.39
12/081,1691,1701,1501,151-0.95%69,500144億4957万-2.95%-3.24
12/051,1621,1741,1511,162-1.02%68,800145億8766万-1.78%-3.27
12/041,1871,2021,1711,174-1.51%98,300147億3831万-0.59%-3.3
12/031,2021,2101,1861,192-1.65%115,800149億6428万+1.19%-3.35
12/021,1991,2601,1821,212+0.83%227,200152億1536万+3.06%-3.41
12/011,1901,2121,1891,202-0.66%75,800150億8982万+2.47%-3.38
11/281,1861,2231,1801,210+2.02%98,000151億9025万+3.24%-3.41
11/271,1961,2481,1811,186-1.82%184,400148億8896万+1.19%-3.34
11/261,2201,2741,1921,208-0.98%315,300151億6514万+3.25%-3.4
11/251,1251,2651,1191,220+7.68%628,400153億1579万+4.45%-3.43
11/211,1201,1791,1201,133+0.09%75,300142億2360万-2.5%-3.19
11/201,1571,1801,1301,132-2.67%114,000142億1104万-2.41%-3.19
11/191,1831,1921,1541,163-1.77%109,900146億22万+0.17%-3.27
11/181,1161,1901,1151,184+6.67%196,700148億6385万+2.07%-3.33
11/171,1391,1501,1101,110-2.29%82,800139億3486万-4.48%-3.12
11/141,1521,1941,1211,136-3.07%142,400142億6126万-2.66%-3.2
11/131,2201,2201,1601,172-4.64%201,100147億1320万-0.34%-3.3
11/121,3101,3101,2191,229-4.73%239,200154億2877万+3.71%-3.46
11/111,3041,3651,2501,290-1.07%691,100161億9456万+7.95%-3.63
11/101,2401,4201,2131,304+7.24%1,102,600163億7032万+8.58%-3.67
11/071,2241,2361,1851,216+0.16%207,300152億6557万+0.91%-3.42
11/061,2021,3281,1621,214+2.71%589,200152億4047万-0.16%-3.42
11/051,1301,1851,1251,182+2.52%127,400148億3874万-3.75%-3.33
11/041,2001,2011,1401,153+4.53%206,900144億7468万-7.24%-3.25
10/311,1001,1501,0761,103+1.19%197,600138億4698万-12.39%-3.1
10/301,1041,1101,0611,090-1.54%153,600136億8378万-14.64%-3.07
10/291,1191,1391,1011,107-0.45%87,300138億9720万-14.65%-3.12
10/281,0901,1291,0781,112-0.71%143,600139億5997万-15.44%-3.13
10/271,1501,1611,1081,120-2.61%105,700140億6040万-15.98%-3.15
10/241,2021,2111,1411,150-2.95%149,200144億3701万-14.69%-3.24
10/231,1801,1921,1461,185-0.84%175,300148億7640万-13.06%-3.34
10/221,1571,2081,1471,195+4.18%199,500150億194万-13.15%-3.36
10/211,1891,2041,1361,147-1.04%259,200143億9935万-17.48%-3.23
10/201,1031,1821,0951,159+9.44%247,600145億5000万-17.68%-3.26
10/171,1131,1401,0591,059-2.75%214,000132億9461万-25.94%-2.98
10/161,1251,1491,0851,089-6.36%327,700136億7122万-25.26%-3.07
10/151,1801,1951,1371,163+2.74%211,800146億22万-21.37%-3.27
10/141,1881,1931,1291,132-7.52%344,800142億1104万-24.23%-3.19
10/101,2181,3251,2001,224-1.92%522,900153億6601万-18.94%-3.45
10/091,3501,3701,2481,248-7.9%302,700156億6730万-18%-3.51
10/081,3611,3671,3331,355-3.7%202,800170億1057万-11.67%-3.81
10/071,4501,4611,4031,407-3.63%84,900176億6337万-8.81%-3.96
10/061,4591,4761,4421,460+1.04%82,700183億2873万-5.81%-4.11
10/031,4101,4501,3901,445+1.76%142,700181億4042万-7.01%-4.07
10/021,4311,4511,4021,420-4.05%187,200178億2658万-9.09%-4
10/011,5251,5521,4601,480-2.57%174,700185億7981万-5.73%-4.17
09/301,5381,5441,5021,519-2%162,200190億6941万-3.62%-4.28
09/291,5711,5811,5401,550-0.51%82,400194億5859万-1.9%-4.36
09/261,5981,5981,5511,5580%149,200195億5902万-1.58%-4.39
09/251,5841,5991,5531,558-1.64%132,300195億5902万-1.7%-4.39
09/241,5521,6431,5441,584+2.26%590,600198億8542万-0.25%-4.46
09/221,5951,5981,5381,549-0.77%299,800194億4603万-2.58%-4.36
09/191,5781,6491,5441,561+3.31%1,055,100195億9668万-1.95%-4.39
09/181,5271,5441,5101,5110%104,400189億6898万-4.91%-4.25
09/171,5201,5851,5111,511+0.27%323,100189億6898万-4.85%-4.25
09/161,5211,5391,5051,507-2.84%200,800189億1877万-5.1%-4.24
09/121,5791,6111,5481,551-3.78%416,200194億7114万-2.45%-4.37
09/111,6751,7071,6111,612-5.57%982,400202億3693万+1.77%-4.54
09/101,6502,0931,6021,707-0.52%5,266,300214億2955万+7.97%-4.8
09/091,6391,7361,6151,716+4.7%408,400215億4254万+9.09%-4.83
09/081,5501,6441,5301,639+5.74%258,200205億7589万+4.13%-4.61
09/051,5231,5601,5071,550+1.24%117,200194億5859万-1.59%-4.36
09/041,5151,5721,5041,531+0.72%149,100192億2006万-3.16%-4.31
09/031,5501,5621,5191,520-1.87%140,900190億8197万-4.28%-4.28
09/021,5821,6101,5361,549-1.46%149,700194億4603万-2.94%-4.36
09/011,5851,6291,5601,572-0.82%126,100197億3477万-1.75%-4.42
08/291,5321,5871,5321,585+0.57%122,600198億9797万-1.18%-4.46
08/281,6251,6371,5501,576-3.73%183,600197億8499万-2.05%-4.44
08/271,6401,6631,6121,637+1.68%174,100205億5078万+1.43%-4.61
08/261,6421,6591,6051,610-1.89%216,900202億1182万-0.43%-4.53
08/251,6451,7441,6311,641+1.11%655,800206億99万+1.3%-4.62
08/221,6331,6501,6121,623+0.06%197,400203億7502万-0.06%-4.57
08/211,6011,6661,6011,622+1.44%328,800203億6247万-0.49%-4.57
08/201,6111,6471,5961,599-2.08%140,900200億7373万-2.38%-4.5
08/191,6781,6801,6001,633-0.91%236,900205億56万-0.85%-4.6
08/181,6971,6981,6061,648+4.3%333,700206億8887万-0.48%-4.64
08/151,5001,5851,4891,580+5.33%316,500198億3520万-4.82%-4.45
08/141,4801,5591,4791,500+1.97%271,200188億3089万-10.18%-4.22
08/131,4921,5121,4611,471-3.86%186,300184億6683万-12.54%-4.14
08/121,6151,6661,5171,530-0.52%524,000192億751万-9.84%-4.31
08/111,5001,6251,4621,538+8.08%621,200193億794万-10.01%-4.33
08/081,4961,5301,3511,423-6.81%388,900178億6424万-17.32%-4.01
08/071,5201,6111,5001,527+1.13%425,000191億6985万-12.09%-4.3
08/061,7061,7301,4911,510-13.27%884,800189億5643万-13.81%-4.25
08/051,7291,8641,7101,741+5.07%1,987,600218億5639万-1.36%-4.9