株価チャート

2014/08/04～2014/12/29

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
12/29410410399400-0.74%61,30040億8612万-8.68%-10.71
12/26403407399403+1.26%61,20041億1676万-8.62%-10.79
12/25411412396398-5.24%178,20040億6568万-9.95%-10.65
12/24395423394420+7.14%300,10042億9042万-5.41%-11.24
12/22370392355392+6.81%124,50034億4795万-12.11%-8.93
12/19367372351367+0.27%108,00032億2805万-18.44%-8.36
12/18396396356366-3.68%122,00032億1926万-19.56%-8.34
12/17377401376380+1.06%89,80033億4240万-17.39%-8.66
12/16399399370376-6.23%157,00033億722万-19.31%-8.57
12/15416419396401-2.67%141,00035億2711万-14.68%-9.14
12/12436436411412-1.9%75,90036億2386万-12.9%-9.39
12/11413421402420-0.24%56,00036億9423万-11.95%-9.57
12/10401426400421+3.44%76,30037億303万-12.47%-9.6
12/09426429400407-5.13%124,60035億7989万-16.08%-9.28
12/08446449415429-8.14%265,40037億7339万-12.45%-9.78
12/05441480441467+3.55%193,20041億763万-5.47%-10.64
12/04465470446451-4.04%184,00039億6690万-9.26%-10.28
12/03480485466470-2.08%173,20041億3402万-5.81%-10.71
12/02500500474480-4.19%191,50042億2198万-4.38%-10.94
12/01535536487501-4.57%320,10044億669万+0.2%-11.42
11/28579579515525+5.21%723,70046億1779万+6.06%-11.97
11/27509515490499-2.16%87,30043億8910万+2.04%-11.37
11/26505532492510-0.39%108,50044億8585万+5.37%-11.62
11/25522527486512-5.01%231,10045億344万+6.44%-11.67
11/21480559459539+12.53%594,40047億4093万+12.76%-12.29
11/20430507427479+11.14%342,30042億1318万+0.84%-10.92
11/19455455425431-3.58%120,80037億9098万-9.64%-9.82
11/18463463431447-5.5%187,50039億3172万-7.07%-10.19
11/17480500464473-2.67%83,30041億6041万-2.67%-10.78
11/14512514486486-0.61%68,70042億7475万-0.82%-11.08
11/13504511485489-2.4%79,30043億114万-1.01%-11.15
11/12505528500501-2.72%142,60044億669万+0.4%-11.42
11/11479529475515+6.4%184,10045億2983万+2.18%-11.74
11/10475502465484+0.41%94,50042億5716万-5.1%-11.03
11/07504508482482-4.55%83,30042億3957万-6.95%-10.99
11/06519521495505-3.07%127,00044億4187万-3.99%-11.51
11/05508535503521-1.7%126,70045億8261万-1.88%-11.87
11/04585590530530-0.56%190,90046億6177万-0.75%-12.08
10/31515576515533+2.9%345,10046億8816万-0.74%-12.15
10/30550610518518-6.16%570,90045億5622万-4.25%-11.81
10/29503580499552+10.4%510,20048億5528万+1.47%-12.58
10/28500530491500-5.66%388,20043億9790万-8.93%-11.4
10/27442530410530+17.78%1,357,00046億6177万-4.68%-12.08
10/24450450450450+21.62%86,60039億5811万-19.5%-10.26
10/23368372361370-1.33%118,00032億5444万-34.16%-8.43
10/22386387357375+1.35%250,10032億9842万-34.55%-8.55
10/21409411350370-12.74%612,10032億5444万-37.29%-8.43
10/20466482400424-5.78%383,70037億2941万-29.68%-9.66
10/17500500449450+0.22%227,40039億5811万-26.35%-10.26
10/16510520430449-15.28%331,30039億4931万-27.23%-10.23
10/15549549512530+0.19%48,60046億6177万-14.93%-12.08
10/14510563510529-8.79%104,20046億5297万-14.95%-12.06
10/10537580472580+2.29%176,40051億156万-6.3%-13.22
10/09603640560567-5.5%152,10049億8721万-7.8%-12.92
10/08598606542600+0.17%216,10052億7748万-1.8%-13.68
10/07631645598599-6.55%129,60052億6868万-0.66%-13.65
10/06661674603641-4.19%184,80056億3810万+8.09%-14.61
10/03658690648669-1.33%220,00058億8439万+15.34%-15.25
10/02660685642678+1.04%375,00059億6355万+20%-15.45
10/01625680625671+5.5%413,90059億198万+22%-15.29
09/30606669594636+7.43%282,40055億9412万+18.88%-14.5
09/29628630590592-4.36%120,80052億711万+13.85%-13.49
09/26602620531619+0.49%182,50054億4460万+22.09%-14.11
09/25609627590616+1.15%240,70054億1821万+24.95%-14.04
09/24641644603609-9.24%261,80053億5664万+27.14%-13.88
09/22675694650671-2.04%485,50057億9697万+44.3%-15
09/19560686560685+16.1%847,80059億1792万+52.9%-15.31
09/18539631523590+9.26%1,209,00050億9718万+36.89%-13.19
09/17601607540540-15.63%859,90046億6522万+29.5%-12.07
09/16770829640640-18.99%1,159,10055億2915万+57.64%-14.31
09/12715835715790+11.42%1,453,00068億2504万+102.05%-17.66
09/11609709598709+16.42%1,161,60061億2526万+91.62%-15.85
09/10593676592609-0.16%606,10052億6133万+73.01%-13.61
09/09555690532610+0.83%1,231,20052億6997万+79.41%-13.64
09/08550605539605+19.8%936,20052億2677万+85.02%-13.52
09/05478509460505+15.3%585,20043億6284万+60.83%-11.29
09/04471515420438-8.56%800,30037億8401万+44.55%-9.79
09/03468535451479+0.63%1,166,50041億3822万+61.82%-10.71
09/02408488382476+16.67%1,571,70041億1230万+66.43%-10.64
09/01373419345408+16.91%1,479,20035億2483万+47.29%-9.12
08/29281376280349+17.91%744,20030億1511万+28.78%-7.8
08/28313319296296-6.33%166,70025億5723万+10.86%-6.62
08/27303319300316+6.04%228,10027億3001万+19.25%-7.06
08/26288305285298+6.05%216,00025億7451万+13.31%-6.66
08/25273292273281+3.31%106,30024億2764万+7.66%-6.28
08/22273276269272+0.74%31,30023億4988万+4.21%-6.08
08/21269272266270+1.5%42,00023億3261万+3.85%-6.04
08/20264280264266+0.38%63,30022億9805万+2.31%-5.95
08/19266266257265+2.71%39,80022億8941万+1.53%-5.92
08/18255268253258+1.57%49,00022億2893万-1.15%-5.77
08/15249258248254+1.6%48,30021億9438万-2.68%-5.68
08/14249259247250+0.4%36,20021億5982万-4.58%-5.59
08/13254255245249-5.68%86,90021億5118万-4.96%-5.57
08/12266269253264-1.49%43,60022億8077万+0.38%-5.9
08/11256269255268+8.5%93,50023億1533万+1.52%-5.99
08/08260261241247-8.86%174,70021億3390万-7.14%-5.52
08/07294294267271-8.75%120,00023億4125万+0.74%-6.06
08/06286329279297+2.41%579,50025億6587万+9.59%-6.64
08/05284293275290+7.01%326,30025億539万+7.01%-6.48
08/04254275254271+7.97%249,50023億4125万0%-6.06