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
12/30163167160161-1.23%219,70064億2235万+3.87%-5.96
12/29166169162163-1.21%313,20065億213万+5.84%-6.04
12/26174178159165+3.13%1,237,40065億8191万+7.14%-6.11
12/25165171155160-2.44%685,30063億8246万+4.58%-5.93
12/24159165157164+5.13%523,00065億4202万+7.19%-6.07
12/22155158153156+1.3%282,80062億2289万+2.63%-5.78
12/19152156150154+0.65%415,70061億4311万+1.32%-5.7
12/18159162153153-1.29%380,10061億322万+0.66%-5.67
12/17160168155155-3.73%440,20061億8300万+1.97%-5.74
12/16167167152161-3.59%985,40064億2235万+5.92%-5.96
12/15173184167167-4.02%1,752,50066億6169万+10.6%-6.19
12/12163175163174+8.75%2,126,60069億4092万+16%-6.44
12/11158165153160+1.27%386,60063億8246万+8.11%-5.93
12/10156162154158-1.25%524,00063億268万+7.48%-5.85
12/09149173149160+4.58%1,722,40063億8246万+10.34%-5.93
12/08145159145153+5.52%515,60061億322万+6.25%-5.67
12/05145146143145+0.69%86,40057億8410万+1.4%-5.37
12/04146147143144-0.69%194,00057億4421万+1.41%-5.33
12/03146149143145+0.69%156,00057億8410万+2.84%-5.37
12/02146147144144+0.7%266,10057億4421万+2.86%-5.33
12/01146148143143-0.69%258,20057億432万+2.88%-5.3
11/28147148144144-2.04%276,80057億4421万+3.6%-5.33
11/27152152146147-2.65%243,60058億6388万+6.52%-5.44
11/26148152147151+2.72%138,10060億2344万+10.22%-5.59
11/25148154145147+0.68%394,60058億6388万+8.09%-5.44
11/21146148145146-1.35%112,10058億2399万+7.35%-5.41
11/20147152142148+0.68%332,30059億377万+9.63%-5.48
11/19150151144147-3.29%341,30058億6388万+9.7%-5.44
11/18151154150152-0.65%218,00060億6333万+13.43%-5.63
11/17154162149153-1.29%727,90061億322万+15.04%-5.67
11/14147158147155+4.03%560,70061億8300万+17.42%-5.74
11/13150154145149+2.76%320,40059億4366万+14.62%-5.52
11/12146153142145-3.33%345,00057億8410万+12.4%-5.37
11/11141158138150+7.14%1,327,30059億8355万+16.28%-5.56
11/10144146139140-6.04%273,60055億8465万+9.38%-5.19
11/07135150131149+14.62%1,911,10059億4366万+16.41%-5.52
11/06125140124130+4.84%594,10051億8574万+1.56%-4.81
11/05124125122124+1.64%152,60049億4640万-3.13%-4.59
11/04124126121122+0.83%179,90048億6662万-5.43%-4.52
10/31123124120121-0.82%146,30048億2673万-6.92%-4.48
10/30126127122122-1.61%83,80048億6662万-6.87%-4.52
10/29124132121124-1.59%361,80049億4640万-6.06%-4.59
10/28122128121126+1.61%145,30050億2618万-5.26%-4.67
10/27126126123124-0.8%108,10049億4640万-7.46%-4.59
10/24127128125125-0.79%110,70049億8629万-7.41%-4.63
10/23125131125126-0.79%136,50050億2618万-8.03%-4.67
10/221281301251270%184,50050億6607万-7.97%-4.7
10/21131132127127-4.51%208,40050億6607万-8.63%-4.7
10/20144144129133-0.75%755,10053億542万-5%-4.93
10/17123147123134+9.84%834,00053億4531万-4.96%-4.96
10/16128131120122-7.58%457,90048億6662万-14.08%-4.52
10/15140142129132-8.33%570,30052億6553万-7.69%-4.89
10/14145151137144+10.77%2,272,30057億4421万0%-5.33
10/10115143112130+14.04%2,716,20051億8574万-9.72%-4.81
10/09120122114114-5.79%259,20045億4750万-21.38%-4.22
10/08110123108121+0.83%901,10048億2673万-17.69%-4.48
10/07129129117120-7.69%761,70047億8684万-18.92%-4.44
10/06135135129130-4.41%410,20051億8574万-13.33%-4.81
10/03139139132136-2.16%328,00054億2509万-9.93%-5.04
10/02135139130139+0.72%283,10055億4476万-8.55%-5.15
10/01144144135138-4.83%580,60055億487万-9.8%-5.11
09/30147147144145-1.36%144,40057億8410万-5.84%-5.37
09/291461491461470%107,80058億6388万-4.55%-5.44
09/26143148143147+1.38%137,60058億6388万-5.16%-5.44
09/25149149145145-3.33%330,10057億8410万-6.45%-5.37
09/24149150147150+0.67%229,20059億8355万-3.85%-5.56
09/22151152145149-1.32%322,20059億4366万-4.49%-5.52
09/19152154151151-1.31%182,40060億2344万-3.21%-5.59
09/18155156153153-2.55%188,40061億322万-1.92%-5.67
09/17155159154157+0.64%239,80062億6278万+0.64%-5.81
09/16160161153156+1.96%280,10062億2289万+0.65%-5.78
09/121551561531530%189,70061億322万-1.29%-5.67
09/11151155151153+0.66%154,90061億322万-1.29%-5.67
09/10157157152152-1.94%241,30060億6333万-1.94%-5.63
09/09153156151155+1.31%185,00061億8300万+0.65%-5.74
09/08151155150153+0.66%239,60061億322万-0.65%-5.67
09/05154155150152-1.3%276,80060億6333万-1.3%-5.63
09/04156157153154-2.53%434,00061億4311万+0.65%-5.7
09/031581591561580%174,60063億268万+3.27%-5.85
09/02163163157158-1.25%347,30063億268万+3.27%-5.85
09/01158165155160+1.91%631,80063億8246万+4.58%-5.93
08/29168168157157-2.48%817,40062億6278万+3.29%-5.81
08/28152161152161+3.21%335,30064億2235万+5.92%-5.96
08/27156157155156-1.27%223,50062億2289万+2.63%-5.78
08/26161163157158-1.86%192,60063億268万+3.27%-5.85
08/25160164158161+3.21%359,20064億2235万+5.23%-5.96
08/22159160156156-1.89%321,70062億2289万+1.3%-5.78
08/21167168157159-4.22%829,40063億4257万+3.25%-5.89
08/20171176164166+6.41%3,961,20066億2180万+7.1%-6.15
08/19157157151156+1.96%121,50052億2613万+0.65%-4.85
08/181521561481530%208,90051億2563万-1.29%-4.76
08/15152153149153+2%73,90051億2563万-1.92%-4.76
08/14152154149150-0.66%285,60050億2513万-3.85%-4.67
08/13143153143151+3.42%333,60050億5863万-3.21%-4.7
08/12145148143146+0.69%156,30048億9112万-6.41%-4.54
08/111431471421450%136,00048億5762万-7.05%-4.51
08/08148148141145-2.03%284,90048億5762万-7.05%-4.51
08/07142148141148+2.78%233,40049億5813万-5.13%-4.6
08/06144145142144-1.37%231,00048億2412万-7.69%-4.48
08/05149150145146-2.01%326,30048億9112万-7.01%-4.54