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
12/30761763741754+0.67%49,60062億7184万-2.96%-7.64
12/29730755719749+4.32%80,00062億3025万-3.85%-7.59
12/26679720676718+6.53%85,50059億7239万-8.18%-7.28
12/25679685667674-1.32%114,40056億639万-14.14%-6.83
12/24680687671683+1.19%103,40056億8126万-13.32%-6.92
12/22699705674675-6.77%240,00056億1471万-14.56%-6.84
12/19729737720724-1.09%60,70060億2230万-8.82%-7.34
12/18740741729732-0.41%47,20060億8884万-8.04%-7.42
12/17740755705735-1.74%57,10061億1380万-7.89%-7.45
12/16766776745748-3.73%65,20062億2193万-6.5%-7.58
12/15777787775777-1.15%20,30064億6316万-3.12%-7.87
12/127877987837860%22,60065億3802万-2.12%-7.96
12/11771786765786+1.29%17,90065億3802万-2.12%-7.96
12/10765792765776+1.04%30,00064億5484万-3.6%-7.86
12/09795797760768-3.88%75,70063億8830万-4.6%-7.78
12/08812816799799-2.44%40,50066億4616万-0.99%-8.1
12/05815820809819-0.24%25,70068億1252万+1.49%-8.3
12/04812825801821+1.11%48,30068億2916万+1.86%-8.32
12/03843844812812-3.45%47,80067億5429万+0.74%-8.23
12/02828850828841+1.57%38,10069億9552万+4.47%-8.52
12/01826836820828-0.48%38,60068億8738万+2.99%-8.39
11/28826860823832-0.6%50,70069億2065万+3.74%-8.43
11/27880882835837-4.01%102,30069億6224万+4.49%-8.48
11/26873920861872-1.47%265,60072億5338万+9%-8.84
11/25811950800885+9.67%628,50073億6151万+10.76%-8.97
11/21804820798807-0.37%40,30067億1270万+2.02%-8.18
11/20796820796810+2.02%65,80067億3766万+2.92%-8.21
11/19771795769794+4.47%46,90066億457万+1.28%-8.05
11/18732764731760+4.25%32,70063億2175万-2.69%-7.7
11/17762764720729-4.33%44,80060億6389万-6.54%-7.39
11/14780785755762-2.43%37,90063億3839万-2.56%-7.72
11/13785792780781-1.14%26,70064億9643万-0.38%-7.91
11/12790794785790+0.25%26,60065億7129万+0.64%-8
11/11795800788788-0.25%33,30065億5466万+0.13%-7.98
11/10787798782790-0.75%50,80065億7129万+0.13%-8
11/07800810795796-0.75%23,90066億2120万+0.76%-8.07
11/06835835790802-1.6%61,40066億7111万+1.39%-8.13
11/05799819793815+2.26%62,20067億7925万+2.52%-8.26
11/04810812791797-0.75%72,40066億2952万-0.13%-8.08
10/31809809790803+1.13%37,00066億7943万+0.12%-8.14
10/30816816792794-2.22%28,20066億457万-1.49%-8.05
10/29810814800812-0.37%30,80067億5429万+0.25%-8.23
10/28783815778815+3.03%55,50067億7925万+0.12%-8.26
10/27806809791791-1.74%35,10065億7961万-3.18%-8.01
10/24807817798805+1.51%54,20066億9607万-1.95%-8.16
10/23790824786793-0.88%73,80065億9625万-3.88%-8.04
10/22795820790800+0.13%71,70066億5448万-3.61%-8.11
10/21907936791799-6.22%458,80066億4616万-4.2%-8.1
10/20715852715852+21.37%69,20070億8702万+1.55%-8.63
10/17720740698702-0.43%68,80058億3930万-16.53%-7.11
10/16703744701705-3.29%70,60058億6426万-16.96%-7.14
10/15710730703729+3.4%46,90060億6389万-14.94%-7.39
10/14710725703705-6.25%53,50058億6426万-18.4%-7.14
10/10750762707752-1.96%94,30062億5521万-13.76%-7.62
10/09801810766767-5.31%43,20063億7998万-12.84%-7.77
10/08785810783810+1.12%36,10067億3766万-8.58%-8.21
10/07839839801801-4.64%41,80066億6279万-10.2%-8.12
10/06850853830840-0.36%39,20069億8720万-6.56%-8.51
10/03807854801843+2.55%68,60070億1215万-6.75%-8.54
10/02760822760822-1.08%219,60068億3747万-9.67%-8.33
10/01887887825831-5.78%151,90069億1234万-9.38%-8.42
09/30912912882882-2.33%61,90073億3656万-4.65%-8.94
09/29897945897903+0.78%94,40075億1124万-2.8%-9.15
09/26890911890896+0.22%49,10074億5301万-3.97%-9.08
09/25900900891894-0.45%24,30074億3638万-4.59%-9.06
09/24904904892898-0.99%36,80074億6965万-4.67%-9.1
09/22897914895907+0.22%48,70075億270万-4.32%-9.14
09/19892905888905+1.57%58,20074億8616万-4.84%-9.12
09/18900901890891-1%38,30073億7035万-6.7%-8.98
09/17898907894900-1.42%66,00074億4480万-6.25%-9.07
09/169359389099130%84,30075億5233万-5.29%-9.2
09/12912923905913+0.11%41,20075億5233万-5.58%-9.2
09/11891916887912+2.13%54,80075億4406万-5.59%-9.19
09/10912912885893-2.08%63,90073億8689万-7.84%-9
09/09896919895912+1.33%61,60075億4406万-6.17%-9.19
09/089059168869000%53,40074億4480万-7.88%-9.07
09/05924927900900-1.64%122,50074億4480万-8.35%-9.07
09/04936958914915-3.28%89,30075億6888万-6.73%-9.22
09/03930959925946+2.49%105,70078億2531万-3.47%-9.53
09/02950965920923-3.45%124,70076億3505万-5.72%-9.3
09/01960973948956-1.44%79,00079億803万-2.55%-9.63
08/29976983950970-0.82%81,20080億2384万-0.61%-9.77
08/28990995975978-1.81%84,50080億9001万+0.72%-9.85
08/279911,011987996-0.3%113,20082億3891万+3.21%-10.04
08/261,0251,028985999-2.06%115,70082億6372万+4.06%-10.07
08/259901,0429761,020+4.08%233,20084億3744万+7.03%-10.28
08/22990990976980-1.8%85,60081億656万+3.7%-9.87
08/219981,004983998-0.7%103,70082億5545万+6.28%-10.06
08/201,0261,0269991,005-2.14%118,30083億1336万+7.6%-10.13
08/191,0501,0651,0161,027-0.29%158,10084億9534万+10.43%-10.35
08/181,0141,0771,0011,030+2.9%216,80085億2016万+11.23%-10.38
08/151,0021,0249931,001-0.5%128,70082億8027万+8.69%-10.09
08/141,0411,0989931,006-0.49%423,60083億2163万+9.47%-10.14
08/131,0001,0259801,011+0.4%138,60083億6299万+9.77%-10.19
08/129751,0359721,007+4.35%295,60083億2990万+9.34%-10.15
08/11938977920965+6.28%230,70079億8248万+4.89%-9.72
08/08967967875908-7.82%310,30075億1097万-1.41%-9.15
08/071,0001,040935985+1.86%519,10081億4792万+6.83%-9.93
08/061,0201,046946967-6.57%712,40079億9902万+4.99%-9.74
08/051,1381,3189881,035+1.67%6,049,10085億6152万+12.26%-10.43