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
12/30201206201201-1.95%426,50062億2195万+0.5%23.272.25
12/29203206199205+0.49%970,70063億4577万+3.02%23.732.29
12/26185216185204+13.33%8,304,70063億1482万+2.51%23.612.28
12/25182186180180-1.1%306,80055億7190万-9.09%20.842.01
12/24183185181182-0.55%534,10056億3381万-8.54%21.072.04
12/22192192183183-3.68%280,80056億6476万-8.04%21.182.05
12/19188194187190+0.53%180,70058億8145万-4.52%21.992.13
12/18186189185189+1.61%182,80058億5049万-5.5%21.882.12
12/171811871801860%475,40057億5763万-7%21.532.08
12/16192192186186-4.12%257,50057億5763万-7.46%21.532.08
12/15195198194194-1.02%152,50060億527万-3.48%22.462.17
12/12198201196196-1.01%257,10060億6718万-2.49%22.692.19
12/111981991951980%209,40061億2909万-1.98%22.922.22
12/10199202196198-1.98%449,10061億2909万-1.98%22.922.22
12/09208208201202-2.88%362,80062億5291万0%23.382.26
12/08217227207208-1.89%719,20064億3864万+2.97%24.082.33
12/05204224203212+3.92%1,396,20065億6246万+4.43%24.542.37
12/04208209204204-1.92%284,30063億1482万+0.99%23.612.28
12/03213218207208-1.42%452,20064億3864万+2.97%24.082.33
12/02214216209211-2.31%525,60065億3150万+4.46%24.422.36
12/01223223215216-3.57%919,80066億8628万+6.93%252.42
11/28238240221224-5.88%3,351,30069億3392万+11.44%25.932.51
11/27194242194238+23.32%11,372,00073億6729万+18.41%27.552.66
11/26185194183193+3.21%262,00059億7431万-3.02%22.342.16
11/25190190185187-1.58%150,60057億8858万-6.5%21.652.09
11/21191191188190+0.53%118,60058億8145万-5%21.992.13
11/20189196188189-1.05%292,80058億5049万-5.5%21.882.12
11/19193193190191-0.52%109,20059億1240万-4.98%22.112.14
11/18190193190192+1.05%153,40059億4336万-4.95%22.232.15
11/17191192189190-1.04%210,30058億8145万-5.94%21.992.13
11/14200200190192-3.52%369,50059億4336万-5.42%22.232.15
11/13200200198199+0.51%92,50061億6004万-2.45%23.042.23
11/12201206198198-1.49%248,70061億2909万-3.41%22.922.22
11/11198203198201+1.52%172,20062億2195万-2.43%23.272.25
11/10201201197198-1.49%104,90061億2909万-3.88%22.922.22
11/07202202198201-0.99%149,30062億2195万-2.9%23.272.25
11/06204207200203-0.98%224,30062億8386万-2.4%23.52.27
11/05202205201205+0.99%142,00063億4577万-1.91%23.732.29
11/04208212200203-2.4%399,60062億8386万-3.33%23.52.27
10/31218218201208-2.35%480,20064億3864万-1.42%24.082.33
10/30207218205213+3.4%616,90065億9341万+0.47%24.662.38
10/292062072042060%238,20063億7673万-2.83%23.852.31
10/28202211200206+2.49%480,30063億7673万-3.29%23.852.31
10/27204207199201-1.47%211,40062億2195万-6.07%23.272.25
10/24204206203204+0.49%101,80063億1482万-5.12%23.612.28
10/23203205201203-0.98%136,60062億8386万-6.45%23.52.27
10/22206207200205+1.99%158,90063億4577万-5.96%23.732.29
10/21207208199201-2.9%138,90062億2195万-8.22%23.272.25
10/20203208201207+4.55%234,80064億768万-6.33%23.962.32
10/17196204196198+1.02%165,00061億2909万-10.81%22.922.22
10/16196202196196-5.31%258,20060億6718万-12.5%22.692.19
10/15203208203207+2.48%123,20064億768万-8.41%23.962.32
10/14200209200202-2.42%296,00062億5291万-11.01%23.382.26
10/10210212203207-2.82%656,80064億768万-9.61%23.962.32
10/09218219212213-2.29%268,10065億9341万-7.39%24.662.38
10/08212220212218+0.93%186,30067億4819万-5.63%25.242.44
10/07221223213216-3.57%239,20066億8628万-6.9%252.42
10/06218226216224+5.66%297,50069億3392万-3.86%25.932.51
10/03211217206212-0.93%377,60065億6246万-9.79%24.542.37
10/02218218210214-3.17%436,90066億2437万-9.32%24.772.4
10/01227232221221-3.91%392,00068億4105万-6.75%25.582.47
09/302292342272300%203,30071億1965万-3.77%26.622.57
09/29227233226230+1.32%191,80071億1965万-4.17%26.622.57
09/262232292232270%138,40070億2678万-5.81%26.282.54
09/25229231224227-0.87%237,00070億2678万-6.2%26.282.54
09/24232236229229-2.55%226,90070億8869万-5.76%26.512.56
09/22236236232235+1.29%182,30072億7442万-3.69%27.22.63
09/19227240224232+1.75%629,40071億8156万-4.92%26.862.6
09/18232236227228-2.56%401,70070億5774万-6.56%26.392.55
09/17236240234234-1.27%217,50072億4347万-3.7%27.092.62
09/16237240236237-0.42%137,10073億3633万-2.07%27.432.65
09/12239241236238-1.24%288,80073億6729万-1.65%27.552.66
09/11240245239241+0.42%250,60074億6015万0%27.92.7
09/10245249236240-4%545,20074億2920万0%27.782.69
09/09241254240250+4.17%873,00077億3875万+4.17%28.942.8
09/08235243233240+1.69%491,10074億2920万0%27.782.69
09/05238238233236-0.84%284,50073億538万-1.67%27.322.64
09/04235240234238+1.28%429,70073億6729万-0.83%27.552.66
09/03239241231235-2.89%714,60072億7442万-2.08%27.22.63
09/02245248241242-1.22%389,20074億9111万+0.83%28.012.71
09/01250251245245-2%333,80075億8397万+2.08%28.362.74
08/29250252248250-1.57%400,30077億3875万+3.73%28.942.8
08/28244264242254+4.1%1,165,50078億6257万+4.96%29.42.84
08/27246248241244-1.61%443,00075億5302万+1.24%28.242.73
08/26258259244248-4.25%862,00076億7684万+2.9%28.712.78
08/25257264256259-0.38%703,50080億1734万+7.92%29.982.9
08/22254269254260+1.56%1,737,30080億4830万+8.33%30.12.91
08/21253262253256+0.39%1,124,70079億2448万+7.11%29.632.87
08/20249260246255+1.19%1,196,50078億9352万+6.69%29.522.85
08/192512542452520%1,239,70078億66万+5.44%29.172.82
08/18233257232252+5.88%3,011,10078億66万+5.44%29.172.82
08/15222241219238+8.68%1,710,90073億6729万-0.42%27.552.66
08/14216225214219+1.86%665,20067億7914万-8.75%25.352.45
08/13215221214215-1.38%581,50066億5532万-11.16%24.892.41
08/122202302182180%828,40067億4819万-11.74%25.242.44
08/11220223217218+1.4%606,70067億4819万-13.15%25.242.44
08/08225225213215-6.11%1,099,50066億5532万-14.68%24.892.41
08/07234235225229-2.97%1,129,30070億8869万-9.13%26.512.56
08/06242246233236-6.72%2,378,70073億538万-4.84%27.322.64
08/05250271246253+7.2%12,727,00078億3161万+3.69%29.292.83