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
12/30906910894910+0.78%12,60046億8445万+4.24%67.552.68
12/29888910887903+1.23%17,40046億4842万+3.91%67.032.66
12/26910910887892-1.76%11,20045億9179万+3.12%66.212.62
12/25888910872908+0.55%26,10046億7415万+5.46%67.42.67
12/24910915899903-1.42%18,10046億4842万+5.37%67.032.66
12/22905943901916+0.66%26,50047億1534万+7.51%682.69
12/19900916891910+1.34%12,80046億8445万+7.57%67.552.68
12/18927927880898-3.44%18,60046億2268万+6.9%66.662.64
12/17860930850930+8.64%34,10047億8740万+11.11%69.032.74
12/16839856809856+0.23%24,60044億647万+3.01%63.542.52
12/15817877810854+2.77%25,00043億9618万+3.14%63.392.51
12/12840840812831+1.47%9,10042億7778万+0.85%61.692.44
12/11805820799819+1.11%9,50042億1600万0%60.792.41
12/10808819800810-1.7%13,90041億6967万-0.37%60.132.38
12/09807825801824+1.85%17,30042億4174万+2.11%61.172.42
12/08836836807809-1.46%15,60041億6453万+1.13%60.052.38
12/05801849801821-1.08%19,40042億2630万+3.4%60.942.42
12/04850864810830-3.49%24,20042億7263万+5.33%61.612.44
12/03900900842860-4.44%33,60044億2706万+10.12%63.842.53
12/02930930880900-4.56%30,70046億3297万+16.43%66.812.65
12/019051,018877943+5.96%98,90048億5433万+23.43%702.77
11/28900913866890-1%28,80045億8149万+18.19%66.072.62
11/27886910872899+1.7%44,00046億2782万+20.83%66.732.64
11/26820896820884+7.41%46,50045億5061万+20.6%65.622.6
11/25802823792823+2.62%29,30042億3659万+13.52%61.092.42
11/21803803780802-0.5%12,00041億2849万+11.7%59.532.36
11/20805810777806+0.12%14,10041億4908万+13.36%59.832.37
11/19807830795805+0.5%16,50041億4394万+14.18%59.762.37
11/18769801760801+2.3%17,20041億2334万+14.59%59.462.36
11/17760783739783+1.29%15,40040億3068万+12.99%58.122.3
11/14779809770773+2.11%28,30039億7921万+12.03%57.382.27
11/13800800740757-5.96%25,30038億9684万+10.03%56.192.23
11/12796849781805+3.07%77,70041億4394万+17.35%59.762.37
11/11789810758781-1.26%45,10040億2039万+14.52%57.972.3
11/10750795722791+6.03%45,90040億7187万+16.67%58.722.33
11/07735746714746+5.67%17,60038億4022万+10.68%55.382.19
11/06671721671706+4.59%15,50036億3431万+5.06%52.412.08
11/05661691660675+2.12%8,90034億7473万+0.45%50.111.99
11/04668674658661+0.46%7,90034億266万-1.78%49.071.94
10/31642669642658+0.92%4,50033億8722万-2.52%48.841.94
10/30665667645652-1.95%5,70033億5633万-3.55%48.41.92
10/29667672650665+1.22%5,70034億2325万-2.06%49.361.96
10/28672675644657-1.05%26,60033億8207万-4.09%48.771.93
10/27665675663664-2.35%6,30034億1810万-3.91%49.291.95
10/24668680645680+3.03%5,90035億47万-2.3%50.482
10/23660660645660+0.76%4,60033億9751万-5.98%48.991.94
10/22650665645655+2.5%4,20033億7177万-7.62%48.621.93
10/21677677635639-5.47%10,90032億8941万-10.75%47.431.88
10/20646685646676+4.81%4,90034億7988万-6.63%50.181.99
10/17635650630645+1.57%8,10033億2030万-11.52%47.881.9
10/16650650635635-3.05%9,60032億6882万-13.96%47.141.87
10/15655669650655+0.77%7,50033億7177万-12.43%48.621.93
10/14636667628650-2.55%18,10033億4603万-14.25%48.251.91
10/10675685650667-4.71%28,40034億3355万-12.81%49.511.96
10/09722722680700-2.91%10,20036億342万-9.33%51.962.06
10/08692729690721+3%13,70037億1152万-7.09%53.522.12
10/077037066957000%2,60036億342万-10.03%51.962.06
10/06681700671700+2.19%8,30036億342万-10.37%51.962.06
10/03675700672685-0.29%5,80035億2621万-12.52%50.852.02
10/02670700670687-1.72%37,40035億3650万-12.93%512.02
10/01711724698699-0.85%28,30035億9827万-12.3%51.892.06
09/307207307057050%11,40036億2916万-12.53%52.312.07
09/29721726703705-0.14%13,90036億2916万-12.75%52.312.07
09/26719727700706+1.15%30,90036億3431万-12.73%52.382.08
09/25715730698698-4.38%51,20035億9313万-13.61%51.792.05
09/24780785730730-9.54%66,30037億5785万-9.54%54.162.15
09/22812815800807+0.25%7,80041億5423万+0.37%59.872.37
09/19799805782805+0.63%16,20041億4394万+1%59.722.37
09/18815824800800-1.96%18,10041億1820万+1.27%59.352.35
09/17830837813816-1.92%11,80042億56万+4.35%60.542.4
09/16844845823832+0.36%13,90042億8292万+7.49%61.732.45
09/12817832805829-1.89%13,20042億6748万+8.51%61.512.44
09/11807845804845+4.97%11,00043億4985万+11.92%62.692.48
09/10865865802805-7.15%19,20041億4394万+7.91%59.722.37
09/09864888850867-1.37%19,70044億6310万+17.48%64.322.55
09/08911940850879-3.3%36,00045億2487万+20.74%65.222.58
09/05825925825909+8.86%52,40046億7930万+26.78%67.442.67
09/048368418128350%19,80042億9837万+18.27%61.952.46
09/03805835788835+4.24%28,90042億9837万+19.8%61.952.46
09/02784810784801+2.43%18,00041億2334万+16.26%59.432.36
09/01782812778782+2.89%29,30040億2554万+14.66%58.022.3
08/297347627337600%23,70039億1229万+12.43%56.392.23
08/28783799731760-7.2%93,00039億1229万+13.26%56.392.23
08/27862900802819-7.87%63,30042億1600万+23.16%60.762.41
08/26994998834889-3.26%171,40045億7635万+35.11%65.962.61
08/25829919820919+19.51%137,20047億3078万+41.82%68.182.7
08/22735770723769+6.81%72,00039億5862万+20.91%57.052.26
08/21696737689720+4.5%70,60037億638万+13.92%53.422.12
08/20661690651689+3.3%17,50035億4680万+9.71%51.122.03
08/19671671650667+0.15%16,80034億3355万+6.21%49.491.96
08/18630671628666+5.88%22,20034億2840万+6.39%49.411.96
08/15625631615629+1.62%16,80032億3793万+0.8%46.671.85
08/14612621612619+1.14%7,60031億8645万-0.64%45.931.82
08/13603618603612+1.32%8,00031億5042万-1.61%45.411.8
08/12602624602604+0.33%4,80031億924万-2.89%44.811.78
08/11601615587602-0.33%40,50030億9894万-3.06%44.661.77
08/08609613590604-0.66%27,20031億924万-2.89%44.811.78
08/076096256086080%9,50031億2983万-2.25%45.111.79
08/06618618606608-0.98%15,40031億2983万-2.25%45.111.79
08/05616625614614+0.16%7,00031億6071万-1.29%45.551.81