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
12/30447447439440-0.23%79,70065億3716万-4.56%-1.4
12/29441441436441+2.08%104,20065億5202万-4.55%-1.4
12/26445454430432+2.61%315,90064億1831万-6.9%-1.37
12/25431436417421-3%345,10062億5488万-9.46%-1.34
12/24441445434434-2.25%165,60064億4802万-7.07%-1.38
12/22449450441444-1.99%138,70065億9659万-5.33%-1.41
12/19448500440453+2.26%512,10067億3031万-3.82%-1.44
12/184444494434430%106,60065億8173万-6.14%-1.41
12/17440447439443-1.12%215,50065億8173万-6.34%-1.41
12/16454460447448-2.18%96,10066億5602万-5.68%-1.42
12/15459462456458-0.87%70,80068億459万-3.98%-1.46
12/12463465461462-0.22%55,10068億6402万-3.55%-1.47
12/11460463458463-0.43%72,10068億7888万-3.34%-1.47
12/10461470460465-0.64%73,60069億859万-3.13%-1.48
12/09471473468468-0.85%55,80069億5316万-2.7%-1.49
12/08472480471472-1.05%79,00070億1259万-1.87%-1.5
12/05480482472477+0.63%142,20070億8688万-1.04%-1.52
12/04475484473474-0.63%61,10070億4231万-1.66%-1.51
12/03485488476477-1.65%127,20070億8688万-1.24%-1.52
12/02490494482485-1.02%108,20072億574万+0.41%-1.54
12/01483492482490+1.45%113,90072億8002万+1.66%-1.56
11/28496496482483-0.41%109,90071億7602万+0.21%-1.53
11/27494497485485-1.42%93,90072億574万+0.62%-1.54
11/26483493478492+2.5%149,00073億974万+2.29%-1.56
11/25476487470480+1.69%151,80071億3145万0%-1.53
11/21468474466472+0.85%55,90070億1259万-1.46%-1.5
11/20475476468468-0.85%64,70068億7360万-2.09%-1.47
11/19479479471472-0.63%76,60069億3235万-1.26%-1.48
11/18473480473475+0.21%66,10069億7642万-0.63%-1.49
11/17480515474474-2.07%172,50069億6173万-1.04%-1.49
11/14493495482484-0.21%63,70071億860万+0.83%-1.52
11/134874874764850%87,10071億2329万+0.83%-1.52
11/12491492485485-0.61%52,80071億2329万+0.41%-1.52
11/11496496487488-1.21%52,50071億6735万+0.62%-1.53
11/104964964904940%30,30072億5547万+1.44%-1.55
11/07485494484494+2.28%50,60072億5547万+1.23%-1.55
11/06490497483483-1.23%71,50070億9391万-1.43%-1.52
11/05480490477489+1.88%70,10071億8204万-0.61%-1.54
11/04485489480480+0.21%106,70070億4985万-2.83%-1.51
10/31492495475479-2.24%174,90070億3516万-3.62%-1.5
10/30520528488490+2.08%708,60071億9672万-2.2%-1.54
10/29482485474480-0.41%33,60070億4985万-4.76%-1.51
10/28471482470482+0.63%46,80070億7923万-5.12%-1.51
10/27481482471479+0.21%30,80070億3516万-6.45%-1.5
10/24482491477478-0.62%64,80070億2048万-7.18%-1.5
10/23475494473481+2.12%169,40070億6454万-7.14%-1.51
10/22467472460471+1.51%42,50069億1767万-9.6%-1.48
10/21472472457464-2.32%62,10064億9006万-11.45%-1.39
10/20459476457475+6.26%70,70066億4392万-9.87%-1.42
10/17464471442447-3.04%226,70062億5227万-15.66%-1.34
10/16452473450461-1.91%179,10064億4809万-13.51%-1.38
10/15471480461470-0.21%256,20065億7398万-12.48%-1.41
10/14472480467471-2.08%205,10065億8797万-12.78%-1.41
10/10487499480481-4.94%323,80067億2784万-11.42%-1.44
10/09517523502506-2.32%105,20070億7752万-7.16%-1.51
10/08518523515518-1.71%57,50072億4536万-5.3%-1.55
10/07532536527527-1.5%47,10073億7125万-4.01%-1.58
10/06541544529535-1.11%48,30074億8315万-2.73%-1.6
10/03517555512541+5.05%148,60075億6707万-1.81%-1.62
10/02518524513515-3.92%294,80072億340万-6.53%-1.54
10/01557559535536-2.01%231,10074億9713万-3.07%-1.6
09/305465535455470%188,10080億3389万-1.26%-1.72
09/29553558547547-1.26%154,40080億3389万-1.26%-1.72
09/26556566554554-1.6%154,20081億3670万0%-1.74
09/25579580560563+0.72%268,80082億6889万+1.62%-1.77
09/24572572557559-3.79%246,00082億1014万+0.9%-1.76
09/22604605578581-2.19%448,20079億8131万+5.06%-1.71
09/19604616572594+7.22%2,489,60081億5989万+7.61%-1.75
09/18548557547554+0.91%57,90076億1040万+0.73%-1.63
09/17550553545549+0.37%40,40075億4172万0%-1.61
09/165605665475470%190,90075億1424万-0.18%-1.61
09/12549552545547-0.18%55,40075億1424万-0.18%-1.61
09/11540553538548+1.29%48,20075億2798万+0.18%-1.61
09/10546546538541-0.73%47,20074億3182万-1.1%-1.59
09/09550551543545+0.18%72,30074億8677万-0.37%-1.6
09/08542549540544+0.55%34,00074億7303万-0.55%-1.6
09/05546547541541-0.92%74,20074億3182万-1.28%-1.59
09/04551555546546-1.09%37,70075億51万-0.55%-1.6
09/03552555545552-0.36%42,00075億8293万+0.36%-1.62
09/02562562554554-1.07%42,00076億1040万+0.73%-1.63
09/01559563554560+1.27%78,90076億9283万+1.63%-1.65
08/29554557544553+0.55%91,30075億9667万+0.36%-1.62
08/28551552547550-1.26%68,40075億5546万-0.36%-1.62
08/27556567550557+0.18%110,30076億5162万+0.54%-1.64
08/26560560554556+0.18%47,60076億3788万+0.36%-1.63
08/25549574542555+1.46%181,80076億2414万-0.18%-1.63
08/22555556544547-1.44%125,60075億1424万-1.62%-1.61
08/21576586551555+1.28%600,40075億2424万-0.36%-1.61
08/20552554546548-1.26%35,70074億2934万-1.97%-1.59
08/195615625545550%38,50075億2424万-0.89%-1.61
08/18550561548555+1.28%74,30075億2424万-1.25%-1.61
08/15546549539548+0.92%52,50074億2934万-2.66%-1.59
08/14535555535543+2.07%116,50073億6155万-3.89%-1.57
08/13529535525532+0.19%22,50072億1243万-6.17%-1.54
08/12535537526531-0.38%64,10071億9887万-6.84%-1.54
08/11529540528533+1.52%64,20072億2598万-7.14%-1.55
08/08532533511525-2.78%111,40071億1753万-9.33%-1.52
08/07534542526540-0.74%81,10073億2088万-7.22%-1.57
08/06547552541544-1.27%81,00073億7511万-7.17%-1.58
08/05567583551551-3.5%224,00074億7001万-6.45%-1.6