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
12/301,1441,1801,1321,170+0.95%5,50020億8260万-2.42%-3.3
12/291,1501,1811,1401,159-0.09%1,10020億6302万-3.58%-3.27
12/261,1601,1691,1301,1600%90020億6480万-3.73%-3.28
12/251,1451,1611,1001,160+0.43%1,80020億6480万-3.97%-3.28
12/241,1251,1701,0641,155-0.09%6,90020億5590万-4.7%-3.26
12/221,1461,1591,1301,156-0.69%2,30020億5768万-4.93%-3.27
12/191,1401,1651,1361,164+0.17%2,60020億7192万-4.51%-3.29
12/181,1451,1691,1451,162-0.6%2,90020億6836万-5.14%-3.28
12/171,1701,1731,1351,169-0.34%3,60020億8082万-5.04%-3.3
12/161,1571,1861,1271,173+1.38%7,90020億8794万-5.17%-3.31
12/151,1551,1851,1501,157+0.17%1,70020億5946万-6.92%-3.27
12/121,1551,1551,1151,155-2.53%8,00020億5590万-7.38%-3.26
12/111,1511,2201,1201,185-1.25%17,20021億930万-5.35%-3.35
12/101,2801,5291,1881,200-2.36%114,10021億3600万-4.46%-3.39
12/091,2301,2301,2291,229-1.36%50021億8762万-2.23%-3.47
12/081,2251,2461,1651,246-0.16%2,70022億1788万-0.88%-3.52
12/051,2061,2481,2051,248+1.55%1,00022億2144万-0.79%-3.53
12/041,2101,2381,2101,229-0.89%2,10021億8762万-2.38%-3.47
12/031,2551,2561,2401,240+1.06%1,30022億720万-1.67%-3.5
12/021,2581,2901,2271,227-2.54%1,80021億8406万-2.85%-3.47
12/011,2441,2811,2351,259+1.29%3,90022億4102万-0.55%-3.56
11/281,2451,2501,2431,2430%1,00022億1254万-1.82%-3.51
11/271,2401,2451,2401,243-0.08%70022億1254万-1.97%-3.51
11/261,2511,2511,2441,244-0.08%1,10022億1432万-2.05%-3.51
11/251,2301,2491,2301,245+1.22%2,40022億1610万-2.2%-3.52
11/211,2301,2301,1801,230-1.2%2,50021億8940万-3.3%-3.47
11/201,2451,2451,1851,245+0.08%1,70022億1610万-2.28%-3.52
11/191,2651,2651,2171,244-1.19%1,40022億1432万-2.51%-3.51
11/181,2251,2591,2251,259+0.72%1,10022億4102万-1.56%-3.56
11/171,2211,2651,1701,250+0.81%5,50022億2500万-2.34%-3.53
11/141,2401,2501,2121,240-4.62%10,40022億720万-3.35%-3.5
11/131,3021,3031,2681,300-0.38%4,20023億1400万+0.85%-3.67
11/121,3501,3701,3051,305-1.14%7,70023億2290万+1.01%-3.69
11/111,3301,4201,2501,3200%8,80023億4960万+1.85%-3.73
11/101,3151,5791,2921,320+3.13%21,40023億4960万+1.85%-3.73
11/071,2611,3161,2611,2800%2,00022億7840万-1.23%-3.62
11/061,3101,3101,2801,280+0.95%1,00022億7840万-1.39%-3.62
11/051,2391,2681,2391,268+2.34%5,40022億5704万-2.76%-3.58
11/041,2641,2691,2391,239+0.65%30022億542万-5.35%-3.5
10/311,2741,2741,2291,231-1.52%1,10021億9118万-6.53%-3.48
10/301,2501,2511,2301,250-2.04%1,10022億2500万-5.59%-3.53
10/291,2901,2901,2761,276-0.78%40022億7128万-4.28%-3.6
10/281,2601,2861,2351,286-0.92%90022億8908万-3.96%-3.63
10/271,3001,3001,2771,298-0.15%80023億1044万-3.35%-3.67
10/241,2901,3001,2901,300+3.59%20023億1400万-3.49%-3.67
10/231,2991,2991,2551,255-3.46%80022億3390万-7.04%-3.55
10/221,3391,3391,2991,300+1.96%2,10023億1400万-3.92%-3.67
10/211,3351,3351,2741,275-3.19%1,60022億6950万-5.76%-3.6
10/201,3251,3251,3171,317+6.64%40023億4426万-2.88%-3.72
10/171,2501,2501,2351,235-3.52%70021億9830万-8.92%-3.49
10/161,2651,2901,2651,280-1.54%1,30022億7840万-5.95%-3.62
10/151,3001,3001,2821,3000%30023億1400万-4.76%-3.67
10/141,2401,3001,2401,300+0.78%2,90023億1400万-5.11%-3.67
10/101,3701,3701,2781,290-3.73%8,20022億9620万-6.18%-3.64
10/091,3931,4001,3401,340-3.39%1,60023億8520万-2.83%-3.79
10/081,3951,3951,3601,387+0.51%1,90024億6886万+0.43%-3.92
10/071,4381,4381,3801,380-1%90024億5640万-0.58%-3.9
10/061,3201,5301,3201,394+5.61%11,10024億8132万-0.29%-3.94
10/031,3281,3471,3051,320-0.6%2,00023億4960万-5.44%-3.73
10/021,3281,3971,3061,328-0.15%3,30023億6384万-4.8%-3.75
10/011,4001,4291,3301,330-5.94%5,10023億6740万-4.52%-3.76
09/301,4101,4381,4101,414+1%2,20025億1692万+1.51%-3.99
09/291,4481,4481,4001,400-3.45%8,10024億9200万+0.86%-3.95
09/261,4001,4501,3501,450+3.5%4,10025億8100万+4.77%-4.1
09/251,4701,4701,4011,401-3.91%2,20024億9378万+1.67%-3.96
09/241,4901,4951,4551,458+1.96%9,70025億9524万+6.04%-4.12
09/221,4301,4481,4001,430+2.14%5,60025億4540万+4.46%-4.04
09/191,3801,4201,3801,400+1.45%5,90024億9200万+2.64%-3.95
09/181,4051,4051,3561,380+0.36%2,10024億5640万+1.47%-3.9
09/171,3621,5001,3321,375+3.23%11,40024億4750万+1.33%-3.88
09/161,3031,3701,2911,332+0.99%7,20023億7096万-1.7%-3.76
09/121,3121,3421,2751,319-1.2%8,00023億4782万-2.58%-3.73
09/111,3351,3541,3301,335+1.14%5,30023億7630万-1.48%-3.77
09/101,3311,4101,3171,320-2.37%7,10023億4960万-2.65%-3.73
09/091,4151,4151,3361,352-2.73%7,40024億656万-0.44%-3.82
09/081,3631,4601,3501,390-2.04%4,40024億7420万+2.06%-3.93
09/051,4361,4371,4001,419-0.77%12,90025億2582万+3.96%-4.01
09/041,4021,4501,3901,430+2.44%12,00025億4540万+4.76%-4.04
09/031,4201,4201,3791,396+0.07%17,50024億8488万+2.2%-3.94
09/021,5601,6001,3951,395-10%36,60024億8310万+1.82%-3.94
09/011,7501,8501,5301,550-5.2%182,40027億5900万+13.14%-4.38
08/291,6351,6351,5641,635+22.47%63,40029億1030万+19.6%-4.62
08/281,2901,3551,2901,335+3.49%5,10023億7630万-0.96%-3.77
08/271,3071,3151,2901,290-0.77%1,30022億9620万-3.87%-3.64
08/261,3461,3461,2501,300-1.22%5,30023億1400万-2.77%-3.67
08/251,3491,3741,3161,316+1.15%3,20023億4248万-1.2%-3.72
08/221,3301,3301,2901,301+0.85%6,40023億1578万-1.89%-3.68
08/211,2871,3001,2811,290-1.15%6,00022億9620万-2.42%-3.64
08/201,2861,3051,2801,305-0.38%3,60023億2290万-0.99%-3.69
08/191,3201,3211,2451,3100%5,60023億3180万-0.3%-3.7
08/181,2821,3101,2821,310-0.68%1,40023億3180万+0.08%-3.7
08/151,2801,3291,2801,319+1.46%1,70023億4782万+1.15%-3.73
08/141,2801,3701,2551,300-0.76%13,70023億1400万+0.08%-3.67
08/131,3051,4001,2931,310+0.38%11,20023億3180万+1.16%-3.7
08/121,3241,3341,2851,305-1.51%2,80023億2290万+0.93%-3.69
08/111,3351,3351,2701,325-0.82%2,90023億5850万+2.71%-3.74
08/081,3501,3751,3091,336-2.12%2,40023億7808万+3.73%-3.77
08/071,3611,4001,3551,365+0.22%3,30024億2970万+6.14%-3.86
08/061,4051,4061,3301,362-7.03%9,90024億2436万+6.16%-3.85
08/051,4821,4951,4081,465+0.9%7,20026億770万+14.54%-4.14