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
12/291,0811,1371,0531,082-1.99%452,900246億3540万-9.23%-11.64
12/261,0061,1061,0051,104+9.09%560,900251億3631万-8.08%-11.88
12/251,0071,0391,0031,012+1.5%463,300230億4162万-16.29%-10.89
12/241,0221,035993997-5.23%668,600227億9万-18.08%-10.73
12/221,1191,1191,0521,052-6.07%407,800239億5235万-14.05%-11.32
12/191,1081,1271,0911,120+0.72%274,600255億60万-8.87%-12.05
12/181,0801,1351,0801,112+3.54%287,300253億1846万-9.89%-11.96
12/171,0801,1151,0691,074-0.56%332,300244億5326万-13.53%-11.56
12/161,1481,1551,0601,080-6.66%532,900245億8987万-13.94%-11.62
12/151,1621,2091,1441,157-1.36%372,300263億4303万-8.68%-12.45
12/121,2091,2191,1701,173-2.01%301,000267億733万-7.57%-12.62
12/111,1561,2031,1291,197+2.31%407,300272億5377万-5.82%-12.88
12/101,1591,2301,1501,170-1.02%469,600266億3902万-8.02%-12.59
12/091,2001,2121,1811,182-1.99%338,800269億1224万-7.08%-12.72
12/081,2301,2431,2001,206-1.55%370,200274億5869万-4.96%-12.98
12/051,2601,2771,2251,225-2.47%532,500278億9129万-3.09%-13.18
12/041,2981,3131,2411,256-5.06%855,300285億9711万-0.48%-13.51
12/031,4351,4621,3231,323-4.48%1,827,900301億2259万+5.25%-14.23
12/021,3781,3951,3541,385+3.44%773,600315億3423万+10.62%-14.9
12/011,3451,3851,3081,339-0.74%896,800304億8688万+7.55%-14.41
11/281,4001,4501,3051,349+6.89%3,490,300307億1457万+8.53%-14.51
11/271,2911,3151,2611,262-2.25%478,300287億3372万+1.94%-13.58
11/261,3501,3601,2911,291-3.87%669,000293億9400万+4.28%-13.89
11/251,2951,3641,2651,343+1.74%1,074,900305億7796万+8.39%-14.45
11/211,2801,3651,2321,320+1.15%1,071,300300億5428万+6.88%-14.2
11/201,3251,3271,2821,305+1.4%832,300297億1276万+5.93%-14.04
11/191,2921,3371,2421,287+4.46%1,345,900293億293万+4.72%-13.85
11/181,1801,2491,1561,232+7.13%804,800280億5066万+0.74%-13.26
11/171,2001,2101,1431,150-3.6%517,500261億8366万-5.81%-12.37
11/141,2351,2581,1721,193-4.56%717,100271億6270万-2.53%-12.84
11/131,3001,3121,2451,250-3.85%749,100284億6050万+1.71%-13.45
11/121,3941,4161,2901,300-6.74%1,129,500295億9892万+5.69%-13.99
11/111,4101,5051,3761,394+0.29%2,704,500317億3914万+12.97%-15
11/101,2301,5091,2141,390+14.88%4,889,500316億4807万+12.46%-14.95
11/071,2221,2651,1981,210-0.41%660,100275億4976万-1.94%-13.02
11/061,2481,2941,1891,215-0.41%1,129,200276億6360万-2.1%-13.07
11/051,1411,2251,1361,220+3.57%840,100277億7744万-2.87%-13.13
11/041,1491,2071,1061,178+8.07%1,100,400268億2117万-7.39%-12.67
10/311,0931,1031,0271,090-0.37%1,042,300248億1755万-15.7%-11.73
10/301,1501,1811,0811,094-6.09%616,800249億862万-16.68%-11.77
10/291,1421,1881,1371,165+2.01%532,600265億2518万-12.86%-12.53
10/281,1471,2001,1261,142-3.55%751,300260億151万-15.72%-12.29
10/271,2271,2481,1651,184-3.58%563,300269億5778万-14.08%-12.74
10/241,3071,3251,2221,228-4.36%742,200279億5959万-12.03%-13.21
10/231,2301,3401,2231,284+4.14%1,323,200292億3462万-8.94%-13.81
10/221,2711,2891,2181,233-1.91%607,600280億7343万-13.29%-13.27
10/211,2991,3101,2381,257-3.97%676,800286億1736万-12.95%-13.52
10/201,3001,3311,2801,309+5.31%852,000298億121万-10.16%-14.08
10/171,2881,3351,2411,243+0.32%1,263,800282億9863万-15.56%-13.37
10/161,1551,2861,1521,239-0.48%1,560,000282億756万-16.85%-13.33
10/151,1801,2501,1641,245+9.31%1,434,900283億4416万-17.71%-13.39
10/141,1301,1851,1131,139-3.47%761,500259億3092万-26.52%-12.25
10/101,1981,1991,1251,180-3.12%1,227,900268億6435万-26.48%-12.69
10/091,2991,3511,2181,218-6.88%1,038,500277億2947万-27.37%-13.1
10/081,2661,3401,2091,308+1.95%1,868,000297億7845万-24.26%-14.07
10/071,3651,3801,2761,283-7.7%1,509,300292億929万-27.43%-13.8
10/061,4481,4661,3841,390-4.01%1,502,500316億4529万-22.48%-14.95
10/031,3601,4671,3091,448+6.71%2,757,500329億6574万-20.13%-15.58
10/021,3001,3951,2491,357-2.23%2,155,000308億9400万-26.65%-14.6
10/011,5701,5871,3781,388-11.59%2,625,100315億9976万-27.37%-14.93
09/301,5901,6331,5251,570-3.15%2,021,400357億4638万-20.22%-16.89
09/291,7431,8651,5971,621-4.82%5,400,700369億757万-20.07%-17.44
09/261,5901,8291,5871,703+5.91%3,605,700387億7458万-18.52%-18.32
09/251,6711,6791,5951,608-3.77%944,900366億1158万-24.97%-17.3
09/241,5901,6861,5821,671+2.83%1,561,300380億4599万-24.53%-17.98
09/221,7111,7451,6181,625-5.03%2,307,900369億8402万-28.95%-17.48
09/191,6651,7541,6261,711+4.08%3,482,000389億4133万-26.94%-18.4
09/181,6151,7231,5861,644+4.18%4,414,900374億1645万-31.39%-17.68
09/171,6161,6551,5461,578-0.75%2,537,200359億1433万-35.59%-16.97
09/161,7601,8201,5721,590-11.02%4,796,800361億8744万-36.04%-17.1
09/121,5801,9291,5601,787+13.46%11,411,200406億7104万-29.34%-19.22
09/111,6911,7331,5441,575-5.63%4,326,100358億4605万-38.24%-16.94
09/101,7401,7841,5981,669-2.63%5,054,900379億8543万-35.44%-17.95
09/091,8601,8771,7051,714-5.04%4,393,600390億961万-34.4%-18.43
09/082,0232,1961,7861,805-16.94%8,496,300410億8071万-31.73%-19.41
09/052,7202,9002,0702,173-13.77%10,137,100494億5617万-18.68%-23.37
09/042,9003,1952,5002,520-14.98%8,088,800573億5368万-6.15%-27.1
09/032,6522,9832,6022,964+19.37%8,778,600674億5886万+10.27%-31.88
09/022,4302,6822,3862,483+7.03%6,200,200565億1159万-7.25%-26.7
09/012,0502,3202,0182,320+20.83%6,858,600528億180万-13.3%-24.95
08/292,0652,2191,8811,920+2.4%5,587,100436億9804万-28.12%-20.65
08/281,9752,0301,8751,875-21.05%5,884,700426億7387万-30.19%-20.17
08/272,9013,0402,3752,375-17.39%935,800540億5357万-12%-25.54
08/262,8642,9562,7702,875+1.48%1,405,200654億3327万+7.48%-30.92
08/252,9643,0502,7902,833-7.42%1,336,100644億7738万+7.84%-30.47
08/223,0103,0702,8523,060-3.47%1,610,700696億4376万+18.74%-32.91
08/213,0453,2202,9793,170+4.28%1,261,600721億2193万+25.84%-34.08
08/203,3103,3453,0303,040-9.93%1,117,800691億6425万+23.73%-32.68
08/193,5453,5503,2553,375-3.43%1,917,000767億8597万+40.45%-36.28
08/183,1153,4953,0553,495+16.69%2,303,900795億1614万+49.61%-37.57
08/153,2453,3452,9612,995-1.96%2,858,300681億4044万+32.4%-32.2
08/143,1203,4752,9963,055+1.97%7,447,600695億552万+38.42%-32.84
08/132,6562,9962,6002,996+20.03%6,195,400681億6319万+39.35%-32.21
08/122,6402,7192,4472,496-5.63%1,523,200567億8749万+18.91%-26.83
08/112,4302,7352,4032,645+13.47%2,280,500601億7745万+27.9%-28.44
08/082,4032,4222,2102,331-4.93%975,000530億3351万+14.83%-25.06
08/072,4002,4772,2722,452+4.3%954,000557億8643万+22.48%-26.36
08/062,5702,5792,2002,351-5.92%1,331,900534億8854万+19.22%-25.28
08/052,5452,6502,4982,4990%1,362,800568億5574万+28.35%-26.87
08/042,4902,6892,4902,4990%1,697,800568億5574万+30.29%-26.87