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
12/301,0361,0451,0231,024-1.44%20,000119億7363万-9.54%23.832.17
12/291,0561,0561,0281,039-1.05%38,700121億4902万-8.7%24.182.2
12/261,0581,0631,0461,050-2.6%65,200122億7765万-8.22%24.442.22
12/251,0501,0781,0441,078+3.26%225,100126億505万-6.1%25.092.28
12/241,0531,0571,0421,044-0.95%56,900122億749万-9.3%24.32.21
12/221,0651,0651,0521,054-1.03%61,000123億2442万-8.67%24.532.23
12/191,0581,0701,0501,065+1.53%34,800124億5304万-7.95%24.792.26
12/181,0611,0701,0461,049+0.19%62,700122億6595万-9.41%24.422.22
12/171,0801,0831,0411,047-3.68%61,000122億4257万-9.74%24.372.22
12/161,1211,1211,0821,087-4.23%33,800127億1029万-6.37%25.32.3
12/151,1531,1571,1351,135-1.3%11,900132億7155万-2.24%26.422.4
12/121,1481,1721,1481,150+0.79%34,000134億4695万-0.69%26.772.44
12/111,1301,1471,1201,141+1.6%22,400133億4171万-1.21%26.562.42
12/101,1101,1451,1101,123-1.23%21,300131億3123万-2.6%26.142.38
12/091,1561,1651,1351,137-2.4%27,900132億9494万-1.22%26.462.41
12/081,1921,1921,1651,165-0.94%18,100136億2234万+1.3%27.122.47
12/051,1721,1831,1721,176-1.01%22,800137億5096万+2.53%27.372.49
12/041,2011,2041,1811,188-1.33%44,500138億9128万+3.85%27.652.52
12/031,2281,2281,2021,204-1.55%26,800140億7837万+5.52%28.022.55
12/021,2161,2341,2021,223-0.41%39,200143億53万+7.56%28.472.59
12/011,2301,2471,2201,228-2.07%38,400143億5900万+8.48%28.582.6
11/281,2651,2981,2541,254-1.72%93,300146億6302万+11.17%29.192.66
11/271,1801,2761,1791,276+6.6%244,800149億2026万+13.73%29.72.7
11/261,1681,2381,1681,197+2.66%131,200139億9652万+7.55%27.862.54
11/251,1901,1941,1561,166-1.35%51,900136億3403万+5.33%27.142.47
11/211,1961,1961,1771,182+0.17%41,100138億2112万+7.36%27.512.5
11/201,1701,1871,1601,180+1.81%64,800137億9774万+8.16%27.472.5
11/191,1481,1651,1451,159+1.58%40,600135億5218万+6.92%26.982.46
11/181,1311,1461,1291,141+1.97%44,400133億4171万+6.04%26.562.42
11/171,1401,1421,1121,119-0.97%41,600130億8446万+4.48%26.052.37
11/141,1081,1391,1081,130+2.36%83,300132億1309万+6%26.32.39
11/131,0881,1061,0771,104+1.75%61,900129億907万+4.05%25.72.34
11/121,0881,0891,0761,085+0.74%42,200126億8690万+2.55%25.252.3
11/111,0881,0881,0551,077-0.74%36,200125億9336万+2.09%25.072.28
11/101,0781,0851,0731,085+1.31%11,900126億8690万+3.04%25.252.3
11/071,0791,0821,0501,0710%24,400125億2320万+2%24.932.27
11/061,0801,0821,0631,071-0.83%27,400125億2320万+2.19%24.932.27
11/051,0951,0951,0741,080-0.46%17,100126億2844万+3.15%25.142.29
11/041,1011,1021,0721,085-1.36%57,800126億8690万+3.73%25.252.3
10/311,1001,1131,0881,100+1.66%34,200128億6230万+5.36%25.62.33
10/301,1291,1291,0781,082-3.22%36,900126億5182万+3.84%25.182.29
10/291,1311,1341,1081,118-0.09%22,100130億7277万+7.6%26.022.37
10/281,1081,1251,1011,119+2.01%39,000130億8446万+8.12%26.052.37
10/271,1031,1031,0701,0970%26,000128億2722万+6.4%25.532.32
10/241,1241,1351,0671,097-1.61%58,700128億2722万+6.71%25.532.32
10/231,1111,1201,0871,115+1.09%69,100130億3769万+8.89%25.952.36
10/221,0661,1041,0661,103+4.75%65,800128億9737万+8.24%25.672.34
10/211,0461,0701,0401,053+0.67%33,000123億1272万+3.64%24.512.23
10/201,0481,0591,0351,046+2.75%51,400122億3087万+2.95%24.352.22
10/171,0801,0801,0111,018+7.5%153,200119億347万+0.39%23.72.16
10/16964969942947-4.25%19,300110億7327万-6.7%22.042.01
10/15984995973989+1.12%10,300115億6437万-2.85%23.022.1
10/14980986965978-1.71%20,100114億3575万-4.02%22.762.07
10/109831,000983995-1%18,200116億3453万-2.55%23.162.11
10/091,0091,0141,0001,005-0.1%14,900117億5146万-1.57%23.392.13
10/081,0091,0091,0001,006-1.18%11,600117億6315万-1.47%23.422.13
10/071,0271,0351,0181,018-1.17%7,600119億347万-0.39%23.72.16
10/061,0151,0351,0101,030+2.28%31,400120億4379万+0.68%23.972.18
10/031,0001,0191,0001,007-0.3%12,600117億7485万-1.47%23.442.13
10/021,0051,0159991,010-2.23%24,600118億993万-1.27%23.512.14
10/011,0401,0401,0111,033-1.05%37,700120億7886万+0.98%24.042.19
09/301,0601,0851,0301,044-1.42%65,600122億749万+2.25%24.32.21
09/291,0381,0601,0381,059+2.32%29,400123億8288万+3.93%24.652.24
09/261,0381,0391,0321,035-0.29%12,700121億225万+1.77%24.092.19
09/251,0301,0471,0251,038+1.47%28,600121億3733万+2.17%24.162.2
09/241,0111,0281,0111,023+0.79%9,200119億6193万+0.89%23.812.17
09/221,0171,0301,0121,0150%19,100118億6839万+0.2%23.632.15
09/191,0041,0151,0041,015+0.4%20,100118億6839万+0.3%23.632.15
09/181,0021,0151,0001,011+0.9%16,000118億2162万-0.1%23.532.14
09/171,0011,0139971,002-0.3%35,900117億1638万-0.89%23.322.12
09/161,0301,0301,0051,005-2.43%26,900117億5146万-0.59%23.392.13
09/121,0311,0351,0141,030-0.1%15,800120億4379万+1.88%23.972.18
09/111,0131,0311,0081,031+1.58%35,700120億5548万+2.08%242.18
09/101,0361,0361,0121,015-1.93%11,100118億6839万+0.59%23.632.15
09/091,0281,0361,0221,035+0.88%20,800121億225万+2.68%24.092.19
09/081,0241,0271,0211,026+0.88%7,000119億9701万+1.89%23.882.17
09/051,0111,0251,0111,017+0.89%9,100118億9178万+0.89%23.672.15
09/041,0081,0181,0051,008-0.79%9,600117億8654万+0.1%23.462.14
09/031,0071,0281,0071,016+0.99%14,500118億8008万+0.69%23.652.15
09/021,0391,0401,0021,006-2.52%29,500117億6315万-0.4%23.422.13
09/011,0251,0461,0251,032+0.88%12,500120億6717万+1.98%24.022.19
08/291,0171,0271,0021,023+0.29%8,000119億6193万+0.99%23.812.17
08/281,0431,0431,0151,020-0.2%21,000119億2686万+0.49%23.742.16
08/271,0121,0241,0071,022+1.89%25,100119億5024万+0.69%23.792.17
08/261,0001,0159991,003+0.3%14,400117億2807万-1.28%23.352.13
08/259961,0129961,000+0.4%13,300116億9300万-1.77%23.282.12
08/221,0091,009995996-0.99%19,300116億4622万-2.16%23.182.11
08/211,0041,0159981,006+0.2%24,500117億6315万-1.28%23.422.13
08/201,0001,0131,0001,004+0.7%10,700117億3977万-1.47%23.372.13
08/191,0001,003997997+0.2%9,500116億5792万-2.25%23.212.11
08/189929989919950%9,000116億3453万-2.55%23.162.11
08/151,0051,0059929950%17,300116億3453万-2.55%23.162.11
08/149981,012991995-0.3%19,700116億3453万-2.64%23.162.11
08/139901,004990998-0.8%10,200116億6961万-2.54%23.232.11
08/121,0081,0089981,006-0.2%11,800117億6315万-2.04%23.422.13
08/111,0051,0081,0001,008+2.34%11,300117億8654万-2.04%23.462.14
08/08992998984985-1.99%34,600115億1760万-4.37%22.932.09
08/071,0071,0189951,005-0.2%9,100117億5146万-2.71%23.392.13
08/069961,0119931,007-0.69%25,000117億7485万-2.8%23.442.13
08/051,0341,0341,0121,014-1.65%8,200118億5670万-2.31%23.62.15