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
12/30191191189189-1.56%10,00021億2243万-5.5%180.592.04
12/29196196190192-3.03%35,00021億5612万-4%183.452.07
12/26191198186198+1.02%60,00022億2350万-1%189.192.14
12/25192197192196+2.62%34,00022億104万-2%187.272.12
12/241911921911910%8,00021億4489万-4.02%182.52.06
12/22189191188191+0.53%25,00021億4489万-4.02%182.52.06
12/19192192190190-1.04%18,00021億3366万-4.52%181.542.05
12/18194194190192-1.54%72,00021億5612万-3.52%183.452.07
12/17197197195195-1.52%5,00021億8981万-1.52%186.322.11
12/16203203198198-3.41%23,00022億2350万0%189.192.14
12/15206206203205-0.49%10,00023億210万+3.54%195.872.21
12/12205207205206+0.49%12,00023億1333万+4.57%196.832.22
12/11205210205205-1.44%9,00023億210万+4.59%195.872.21
12/10211211206208-1.89%10,00023億3579万+6.12%198.742.25
12/092122122082120%10,00023億8071万+8.72%202.562.29
12/08213213209212-0.47%13,00023億8071万+9.28%202.562.29
12/05212213209213+0.47%10,00023億9194万+10.36%203.522.3
12/04207215207212+3.41%13,00023億8071万+10.42%202.562.29
12/03201205201205+1.49%19,00023億210万+7.89%195.872.21
12/02211211201202-4.27%36,00022億6841万+6.32%193.012.18
12/01207239207211+6.03%163,00023億6948万+11.64%201.612.28
11/28207207199199-0.5%15,00022億3473万+5.29%190.142.15
11/27198210197200+3.09%47,00022億4596万+6.38%191.12.16
11/26192194190194+1.57%7,00021億7858万+3.19%185.362.09
11/25192192191191+1.06%3,00021億4489万+1.6%182.52.06
11/21188189188189+1.07%2,00021億2243万+1.07%180.592.04
11/201891891861870%16,00020億9997万0%178.682.02
11/19186190186187+0.54%10,00020億9997万0%178.682.02
11/18185186185186+2.2%4,00020億8874万-0.53%177.722.01
11/17181184180182-5.21%64,00020億4382万-2.67%173.91.97
11/14187210187192+3.78%54,00021億5612万+2.13%183.452.07
11/13189189185185-0.54%11,00020億7751万-1.6%176.762
11/12190190186186-1.06%14,00020億8874万-1.59%177.722.01
11/11190190186188-0.53%15,00021億1120万-1.05%179.632.03
11/10189189186189+1.61%7,00021億2243万-0.53%180.592.04
11/071891901851860%8,00020億8874万-2.62%177.722.01
11/06187187186186-0.53%9,00020億8874万-2.62%177.722.01
11/05185187185187+1.08%5,00020億9997万-2.6%178.682.02
11/04188192185185-1.07%35,00020億7751万-4.15%176.762
10/311861891851870%7,00020億9997万-3.61%178.682.02
10/30186187186187+1.08%5,00020億9997万-4.1%178.682.02
10/29184189184185+1.09%26,00020億7751万-5.61%176.762
10/28186186182183-1.61%8,00020億5505万-7.11%174.851.98
10/27194195186186-4.12%13,00020億8874万-6.06%177.722.01
10/24192194192194+0.52%4,00021億7858万-2.51%185.362.09
10/23193193190193+0.52%3,00021億6735万-3.5%184.412.08
10/22189192189192+2.13%6,00021億5612万-4.48%183.452.07
10/211881881881880%5,00021億1120万-6.47%179.632.03
10/20185188185188+1.62%6,00021億1120万-6.93%179.632.03
10/17187187185185-1.07%5,00020億7751万-9.31%176.762
10/16189189184187-1.06%13,00020億9997万-8.78%178.682.02
10/15188189186189+3.28%10,00021億2243万-8.25%180.592.04
10/14186186176183-3.68%22,00020億5505万-11.59%174.851.98
10/10195195190190-2.56%25,00021億3366万-9.09%181.542.05
10/09200201195195-2.5%28,00021億8981万-7.14%186.322.11
10/08200200199200-0.5%13,00022億4596万-4.76%191.12.16
10/07205205201201-1.47%13,00022億5718万-4.74%192.052.17
10/06206206204204-0.49%4,00022億9087万-3.77%194.922.2
10/03202205202205+1.49%16,00023億210万-3.3%195.872.21
10/02204204202202-1.46%26,00022億6841万-4.72%193.012.18
10/01205205205205+0.49%12,00023億210万-3.76%195.872.21
09/30205205203204-0.49%28,00022億9087万-4.23%194.922.2
09/29208209205205-1.44%62,00023億210万-4.21%195.872.21
09/26208210208208-0.48%8,00023億3579万-2.8%198.742.25
09/25210211209209-0.48%13,00023億4702万-2.79%199.72.26
09/242122122102100%5,00023億5825万-2.78%200.652.27
09/22213213210210-1.41%14,00023億5825万-2.78%200.652.27
09/192122132122130%17,00023億9194万-1.39%203.522.3
09/18214214212213-0.47%8,00023億9194万-1.39%203.522.3
09/17213215211214+0.47%22,00024億317万-0.93%204.472.31
09/16214215213213-1.39%10,00023億9194万-1.39%203.522.3
09/12213216212216+2.37%8,00024億2563万-0.46%206.382.33
09/11217217210211-2.31%40,00023億6948万-2.31%201.612.28
09/10215216215216-0.92%8,00024億2563万-0.46%206.382.33
09/09217218217218+0.46%3,00024億4809万0%208.32.35
09/08216219215217+0.46%7,00024億3686万-0.91%207.342.34
09/05216217215216-1.37%10,00024億2563万-1.37%206.382.33
09/04218219216219+0.92%11,00024億5932万-0.45%209.252.36
09/03215217215217+0.46%20,00024億3686万-2.25%207.342.34
09/02215216215216+1.41%7,00024億2563万-2.7%206.382.33
09/01214215213213-0.47%7,00023億9194万-4.48%203.522.3
08/292132152122140%6,00024億317万-4.46%204.472.31
08/28215216214214-0.47%8,00024億317万-4.46%204.472.31
08/27212215211215+1.42%18,00024億1440万-4.44%205.432.32
08/26211213208212-2.3%49,00023億8071万-5.78%202.562.29
08/25223225214217-2.69%32,00024億3686万-3.98%207.342.34
08/22220223220223+2.29%4,00025億424万-1.33%213.072.41
08/21219222218218-1.36%10,00024億4809万-3.54%208.32.35
08/20223223220221-0.9%6,00024億8178万-2.21%211.162.39
08/19227227222223+0.9%10,00025億424万-1.76%213.072.41
08/18220230220221+2.79%14,00024億8178万-2.21%211.162.39
08/152212222152150%7,00024億1440万-4.87%205.432.32
08/14220220215215+0.47%10,00024億1440万-5.29%205.432.32
08/13217220214214+0.94%5,00024億317万-5.73%204.472.31
08/12216219208212-3.64%39,00023億8071万-7.02%202.562.29
08/11215221212220+2.8%20,00024億7055万-3.51%210.212.38
08/08224224208214-6.14%59,00024億317万-6.14%204.472.31
08/07230230224228-0.87%26,00025億6039万0%217.852.46
08/06233235230230-3.77%28,00025億8285万+0.88%219.762.48
08/052402402392390%2,00026億8392万+4.82%228.362.58