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
12/30562566551554-1.6%15,031,3001471億7464万-2.81%30.381.91
12/29574575550563-1.57%20,340,7001495億6556万-1.92%30.881.94
12/26538575537572+6.52%26,201,9001519億5649万-0.87%31.371.97
12/25545555529537-2.19%17,939,1001426億5845万-7.41%29.451.85
12/24564572548549-1.44%17,745,3001458億4635万-5.99%30.111.89
12/22559566551557-0.36%15,338,0001479億7161万-4.95%30.551.92
12/19541563538559+5.67%29,829,7001485億293万-4.93%30.661.92
12/18535541524529+1.73%13,660,9001405億3318万-10.03%29.011.82
12/17509527508520+1.36%20,921,3001381億4226万-11.86%28.521.79
12/16515522506513-1.72%22,140,7001362億8265万-13.2%28.131.77
12/15542548519522-5.26%19,000,9001386億7358万-11.82%28.631.8
12/12560565542551-0.72%24,556,1001463億7766万-7.24%30.221.9
12/11531563529555+3.35%28,309,5001474億4030万-6.41%30.441.91
12/105325495295370%26,631,5001426億5845万-9.6%29.451.85
12/09555561534537-4.28%38,290,1001426億5845万-9.75%29.451.85
12/08592604559561-4.75%38,202,7001490億3425万-5.56%30.771.93
12/05599607586589-2%19,917,2001564億7267万0%32.32.03
12/04615622599601-1.31%26,381,6001596億6057万+3.26%32.962.07
12/03627638609609-1.77%26,091,6001617億8584万+5.91%33.42.1
12/02613633608620-0.32%20,670,0001647億808万+9.35%342.13
12/01630637618622-1.27%20,979,5001652億3940万+11.27%34.112.14
11/28613638609630+4.3%42,500,6001673億6466万+14.34%34.552.17
11/27619625604604-3.21%33,881,2001604億5755万+11.44%33.132.08
11/26634646621624-2.04%32,520,5001657億7071万+16.85%34.222.15
11/25654662635637-1.85%33,462,8001692億2427万+21.1%34.932.19
11/21630653627649+1.88%51,796,6001724億1217万+25.78%35.592.23
11/20664667636637-3.04%56,232,2001692億2427万+25.89%34.932.19
11/19639669623657+2.66%128,459,4001745億3743万+31.93%36.032.26
11/18603645600640+7.93%150,068,8001700億2124万+31.15%35.12.2
11/17601610577593-1.82%121,378,8001575億3531万+23.8%32.522.04
11/14568608556604+7.66%64,055,4001604億5755万+27.97%33.132.08
11/13560568555561-1.23%38,250,7001490億3425万+20.39%30.771.93
11/12554588552568+3.27%137,978,5001508億9385万+23.21%31.151.95
11/11565576548550-0.72%57,276,3001461億1201万+20.35%30.161.89
11/105495635445540%28,973,5001471億7464万+22.3%30.381.91
11/07550567539554+2.4%61,213,3001471億7464万+23.66%30.381.91
11/06575586536541-3.22%71,025,1001437億2108万+21.57%29.671.86
11/05566578546559-2.95%92,452,7001485億293万+26.47%30.661.92
11/04557603550576+13.61%186,960,1001530億1912万+31.21%31.591.98
10/31442514434507+16.82%48,381,8001346億8870万+16.28%27.811.74
10/30429442428434+1.4%10,208,1001152億9565万0%23.81.49
10/29423429423428+1.9%6,250,4001137億170万-1.83%23.471.47
10/28415424414420+0.72%5,860,0001115億7644万-3.89%23.031.45
10/27416419412417+1.21%5,925,7001107億7946万-5.01%22.871.43
10/244174244114120%7,439,8001094億5117万-6.58%22.61.42
10/23411415408412-0.72%5,711,8001094億5117万-7.21%22.61.42
10/22416419407415+1.22%6,430,0001102億4815万-6.95%22.761.43
10/21419420405410-1.68%8,877,6001089億1986万-8.69%22.491.41
10/20411418406417+5.57%11,194,6001107億7946万-7.74%22.871.43
10/17405410394395-1.25%9,579,5001049億3498万-13.19%21.661.36
10/16401407395400-3.38%12,633,9001062億6328万-12.85%21.941.38
10/15413415403414+1.22%9,285,7001099億8249万-10.39%22.71.42
10/14415417407409-3.76%10,887,9001086億5420万-12.04%22.431.41
10/10415426414425-0.23%15,039,0001129億473万-9.38%23.311.46
10/09441448424426-2.96%12,803,3001131億7039万-9.55%23.361.47
10/08439444433439-2.23%11,578,4001166億2394万-7.38%24.081.51
10/07456460445449-0.88%10,168,0001192億8053万-5.47%24.621.54
10/06453457444453+1.34%9,393,5001203億4316万-4.83%24.841.56
10/03452459437447-1.11%11,942,5001187億4921万-5.89%24.511.54
10/02458462450452-3.83%12,981,7001200億7750万-5.04%24.791.56
10/01472475465470-0.63%8,168,4001248億5935万-1.26%25.781.62
09/30481483470473-2.27%6,984,7001256億5632万-0.63%25.941.63
09/294904914784840%6,855,0001285億7856万+1.68%26.541.67
09/26470487466484+2.11%12,005,6001285億7856万+1.68%26.541.67
09/25474476466474+0.64%6,077,6001259億2198万-0.21%261.63
09/24456474456471+2.17%10,074,1001251億2501万-0.63%25.831.62
09/22468469456461-1.28%8,171,0001224億6843万-2.33%25.281.59
09/19478479466467-1.27%10,417,6001240億6237万-0.64%25.611.61
09/18471477470473+1.07%6,987,8001256億5632万+0.85%25.941.63
09/17481482465468-2.3%10,772,7001243億2803万+0.21%25.671.61
09/16487488477479-2.04%7,903,0001272億5027万+2.79%26.271.65
09/12485491482489+0.41%8,530,2001299億685万+5.16%26.821.68
09/11498498486487-0.2%9,751,8001293億7554万+5.41%26.711.68
09/10488491478488-1.21%15,601,0001296億4120万+6.09%26.761.68
09/09497509492494+1.65%27,745,2001312億3515万+8.1%27.091.7
09/08491492482486-0.21%7,307,8001291億988万+6.81%26.651.67
09/05505506483487-1.62%14,872,4001293億7554万+7.51%26.711.68
09/04494506489495+0.81%21,943,7001315億80万+9.51%27.151.7
09/03501513487491+0.2%35,191,5001304億3817万+9.11%26.931.69
09/02462494462490+6.29%34,478,5001301億7251万+9.13%26.871.69
09/01464471461461-0.65%7,827,4001224億6843万+3.13%25.281.59
08/29447464445464+2.65%7,732,9001232億6540万+3.8%25.451.6
08/28457457448452-1.95%9,525,3001200億7750万+1.12%24.791.56
08/27463469459461-0.43%6,100,7001224億6843万+3.36%25.281.59
08/26469472459463-1.28%8,740,4001229億9974万+3.81%25.391.59
08/25471472462469+0.43%9,037,3001245億9369万+5.16%25.721.61
08/22477478464467-1.68%12,488,1001240億6237万+4.94%25.611.61
08/21464477458475+3.04%25,077,8001261億8764万+6.74%26.051.63
08/20449469446461+4.54%25,567,3001224億6843万+3.6%25.281.59
08/19430442426441+4.01%11,928,9001171億5526万-1.12%24.191.52
08/18429432422424-1.17%6,273,4001126億3907万-5.15%23.251.46
08/15425435425429+0.47%11,212,5001139億6736万-4.45%23.531.48
08/14435435423427-1.84%11,216,9001134億3605万-5.11%23.421.47
08/13433437429435-0.68%9,467,5001155億6131万-3.76%23.861.5
08/12439448436438-0.23%8,214,3001163億5829万-3.74%24.021.51
08/11440447434439+2.57%12,911,1001166億2394万-3.94%24.081.51
08/084344424184280%19,997,3001137億170万-6.96%23.471.47
08/07421433416428+1.42%11,131,9001137億170万-7.56%23.471.47
08/06431435421422-3.43%9,568,9001121億776万-9.64%23.141.45
08/05446448436437-1.13%7,861,1001160億9263万-7.02%23.971.5