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
12/301,1881,1881,1711,173-1.01%22,400252億6806万-1.59%9.970.81
12/291,1881,1881,1621,1850%54,100255億2655万-0.67%10.070.81
12/261,1731,1861,1351,185-0.34%60,200255億2655万-0.84%10.070.81
12/251,1881,1951,1841,189-0.25%62,400256億1272万-0.75%10.10.82
12/241,1881,1971,1881,192+0.25%50,300256億7734万-0.67%10.130.82
12/221,1831,1911,1771,189+0.85%67,300256億1272万-1%10.10.82
12/191,1801,1831,1701,179+1.81%40,400253億9731万-2.08%10.020.81
12/181,1491,1631,1421,158+2.39%54,100249億4494万-4.06%9.840.8
12/171,1331,1501,1281,131-0.35%77,600243億6332万-6.53%9.610.78
12/161,1581,1581,1271,135-2.66%78,100244億4948万-6.51%9.640.78
12/151,1841,1841,1661,166-0.68%42,000251億1727万-4.19%9.910.8
12/121,1951,1951,1731,174-1.59%96,700252億8960万-3.77%9.970.81
12/111,1881,1951,1731,193-0.08%64,000256億9889万-2.29%10.140.82
12/101,2041,2041,1921,194-0.83%70,800257億2043万-2.21%10.140.82
12/091,2141,2141,2031,204-1.07%42,800259億3584万-1.39%10.230.83
12/081,2181,2251,2101,2170%55,500262億1588万-0.33%10.340.84
12/051,2101,2231,2081,217+0.25%45,500262億1588万-0.08%10.340.84
12/041,2241,2301,2111,214-1.06%46,500261億5125万-0.25%10.310.83
12/031,2351,2361,2221,227+0.08%38,600264億3129万+0.99%10.430.84
12/021,2051,2281,2051,226+1.74%39,600264億975万+1.16%10.420.84
12/011,2041,2281,2001,205+0.17%74,600259億5738万-0.41%10.240.83
11/281,2041,2131,2011,2030%50,900259億1430万-0.41%10.220.83
11/271,2161,2231,2011,203-1.07%48,100259億1430万-0.33%10.220.83
11/261,2111,2271,2091,216+0.16%41,600261億9434万+0.91%10.330.84
11/251,2151,2341,2101,214+0.41%67,500261億5125万+0.91%10.310.83
11/211,2351,2381,2001,209-2.42%178,000260億4355万+0.83%10.270.83
11/201,2591,2591,2391,239-1.2%62,800266億8979万+3.6%10.530.85
11/191,2331,2671,2331,254+1.62%79,500270億1291万+4.94%10.650.86
11/181,2281,2411,2241,234+0.49%100,200265億8208万+3.52%10.480.85
11/171,2551,2551,2251,228-2.54%92,000264億5283万+3.11%10.430.84
11/141,2581,2601,2381,260+0.88%100,700271億4216万+5.88%10.710.87
11/131,2291,2531,2291,249+1.63%71,600269億520万+4.96%10.610.86
11/121,2351,2501,2211,229-0.24%124,200264億7438万+3.19%10.440.84
11/111,2291,2461,2281,232+0.24%63,800265億3900万+3.27%10.470.85
11/101,2231,2291,2111,229+0.66%75,800264億7438万+2.93%10.440.84
11/071,2181,2351,2051,221+1.5%82,100263億204万+2.26%10.370.84
11/061,2141,2301,2001,203-0.33%56,100259億1430万+0.59%10.220.83
11/051,1901,2171,1871,207+1.86%74,900260億46万+0.58%10.260.83
11/041,2351,2351,1831,185-0.84%100,900255億2655万-1.58%10.070.81
10/311,1791,2051,1701,195+2.93%84,200257億4197万-1.24%10.150.82
10/301,1681,1811,1501,161-0.85%63,400250億956万-4.29%9.860.8
10/291,1641,1811,1641,171+0.6%34,900252億2497万-3.94%9.950.8
10/281,1581,1731,1521,164-0.43%37,700250億7418万-4.82%9.890.8
10/271,1861,1861,1531,169+0.43%44,200251億8189万-4.8%9.930.8
10/241,1671,1751,1541,164+0.95%70,500250億7418万-5.67%9.890.8
10/231,1601,1711,1411,153-1.87%58,400248億3723万-7.02%9.80.79
10/221,1631,1831,1631,175+1.03%45,000253億1114万-5.85%9.980.81
10/211,1701,1841,1461,163+0.09%71,000250億5264万-7.18%9.880.8
10/201,1381,1691,1301,162+4.87%62,200250億3110万-7.85%9.870.8
10/171,1401,1601,1031,108-3.15%120,200238億6787万-12.69%9.410.76
10/161,1851,1851,1381,144-5.14%199,100246億4336万-10.69%9.720.79
10/151,2101,2351,1881,206+0.58%85,700259億7892万-6.44%10.250.83
10/141,1801,2161,1631,199+0.59%102,300258億2813万-7.34%10.190.82
10/101,1881,2071,1771,192-2.21%98,500256億7734万-8.38%10.130.82
10/091,2661,2731,2161,219-3.18%95,100262億5896万-6.95%10.360.84
10/081,2381,2701,2311,259-0.71%70,900271億2062万-4.48%10.70.87
10/071,2961,3151,2651,268-1.09%121,500273億1449万-4.08%10.770.87
10/061,2751,2901,2651,282+2.89%79,100276億1607万-3.25%10.890.88
10/031,2061,2481,2061,246+1.71%64,500268億4058万-6.1%10.590.86
10/021,2311,2451,2211,225-3.69%95,200263億8821万-7.96%10.410.84
10/011,3201,3201,2631,272-3.34%112,700274億66万-4.72%10.810.87
09/301,3181,3221,2921,316+0.38%85,200283億4848万-1.5%11.180.9
09/291,3271,3401,3031,311-0.53%112,700282億4077万-1.72%11.140.9
09/261,2701,3181,2701,318+3.05%103,300283億9156万-1.05%11.20.91
09/251,2991,2991,2621,279-1.54%134,400275億5145万-3.83%10.870.88
09/241,2821,3051,2561,299+1.33%106,700279億8227万-2.33%11.040.89
09/221,2881,2941,2611,282-1.23%103,800276億1607万-3.61%10.890.88
09/191,3201,3251,2831,298-1.14%117,900279億6073万-2.26%11.030.89
09/181,3281,3351,3061,313-0.68%90,300282億8385万-0.98%11.160.9
09/171,3391,3491,3141,322-1.27%80,900284億7773万-0.08%11.230.91
09/161,3101,3531,3101,339+2.06%118,200288億4393万+1.59%11.380.92
09/121,3561,3661,3061,312-2.53%232,700282億6231万-0.08%11.150.9
09/111,4331,4701,3321,346-1.97%406,800289億9472万+2.98%11.440.93
09/101,3911,4191,3581,373-2.56%107,200295億7634万+5.7%11.670.94
09/091,3551,4501,3471,409+4.99%218,500303億5183万+9.31%11.970.97
09/081,3201,3471,3151,342+1.21%81,200289億855万+4.93%11.40.92
09/051,3591,3621,3181,326-3.21%143,300285億6389万+4.25%11.270.91
09/041,4321,4371,3661,370-3.93%148,300295億1171万+8.3%11.640.94
09/031,4501,5001,4001,426+0.21%185,100307億1803万+13.44%12.120.98
09/021,3651,4281,3651,423+4.79%174,700306億5341万+14.11%12.090.98
09/011,3481,3741,3371,358+2.18%107,100292億5322万+9.78%11.540.93
08/291,3281,3431,3021,329-0.75%101,900286億2852万+8.05%11.290.91
08/281,3441,3471,3261,339+0.07%74,700288億4393万+9.48%11.380.92
08/271,3361,3441,3151,338+0.98%77,100288億2239万+10.03%11.370.92
08/261,3031,3451,3031,325+1.84%137,700285億4235万+9.59%11.260.91
08/251,2851,3061,2801,301+1.72%85,100280億2536万+8.06%11.050.89
08/221,2611,3091,2611,279+1.11%109,000275億5145万+6.76%10.870.88
08/211,2761,2831,2581,265-0.24%86,000272億4987万+5.95%10.750.87
08/201,2771,2891,2661,268-0.47%99,900273億1449万+6.55%10.770.87
08/191,2911,3081,2581,274-0.7%124,700274億4374万+7.42%10.820.88
08/181,2531,2921,2501,283+2.39%105,400276億3761万+8.73%10.90.88
08/151,2561,2651,2391,253+0.48%104,500269億9137万+6.82%10.650.86
08/141,2281,2531,2241,247+2.47%144,000268億6212万+6.76%10.60.86
08/131,2111,2261,2061,217+0.33%97,000262億1588万+4.55%10.340.84
08/121,2181,2191,1991,213+0.33%130,700261億2971万+4.48%10.310.83
08/111,1941,2101,1761,209+3.78%256,100260億4355万+4.31%10.270.83
08/081,1341,1771,1281,165+2.73%181,600250億9573万+0.69%9.90.8
08/071,1331,1481,1231,134+0.09%52,400244億2794万-1.99%9.640.78
08/061,1501,1511,1301,133-1.56%58,700244億640万-2.07%9.630.78
08/051,1681,1751,1501,151-1.03%51,000247億9415万-0.69%9.780.79