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
12/30335339325331-3.5%310,10039億7200万0%25.970.56
12/29339355330343-0.29%427,30041億1600万+3.94%26.910.58
12/26332359327344-1.99%561,00041億2800万+4.88%26.990.58
12/25361361339351-3.31%517,40042億1200万+7.67%27.530.59
12/24365387356363+0.28%821,30043億5600万+12.04%28.480.61
12/22361397347362+2.55%3,676,00043億4400万+12.77%28.40.61
12/19393406346353-8.31%2,527,00042億3600万+10.66%27.690.6
12/18500514385385-17.2%4,393,50046億2000万+21.45%30.20.65
12/17355467343465+20.16%6,726,20055億8000万+48.56%36.480.79
12/16387387381387+26.06%970,80046億4400万+26.47%30.360.66
12/15305308305307+0.33%24,30036億8400万+1.66%24.080.52
12/12303307303306+0.66%30,40036億7200万+1.66%240.52
12/113033063033040%10,20036億4800万+1.33%23.850.51
12/10306307301304-0.65%85,10036億4800万+1.67%23.850.51
12/09306309306306-0.33%30,00036億7200万+2.68%240.52
12/08307310305307+0.66%55,00036億8400万+3.37%24.080.52
12/053053073033050%31,40036億6000万+3.39%23.930.52
12/04306309303305-0.33%38,10036億6000万+3.74%23.930.52
12/03313314305306-1.61%69,80036億7200万+4.44%240.52
12/02309318309311-0.96%82,70037億3200万+6.51%24.40.53
12/01305314305314+2.95%99,90037億6800万+7.9%24.630.53
11/283053073043050%20,80036億6000万+5.54%23.930.52
11/273053093023050%41,80036億6000万+5.54%23.930.52
11/26306306299305-0.65%72,70036億6000万+6.27%23.930.52
11/25299307298307+3.02%58,30036億8400万+7.34%24.080.52
11/21297300296298+0.34%25,60035億7600万+4.93%23.380.5
11/20300301297297-0.67%45,30035億6400万+4.95%23.30.5
11/192993032972990%38,40035億8800万+6.03%23.460.51
11/18295299295299+1.7%25,80035億8800万+6.41%23.460.51
11/17291302291294+0.34%65,80035億2800万+5.38%23.060.5
11/14307309289293-3.93%115,50035億1600万+5.02%22.980.5
11/13300307294305+4.1%87,90036億6000万+9.71%23.930.52
11/12286298285293+1.74%102,00035億1600万+5.78%22.980.5
11/11285289285288+1.05%14,80034億5600万+4.35%22.590.49
11/10282285281285+1.06%18,70034億2000万+3.64%22.360.48
11/07283283280282+0.36%13,10033億8400万+2.55%22.120.48
11/06277283277281+1.08%26,70033億7200万+2.18%22.040.48
11/052782802772780%39,70033億3600万+1.09%21.810.47
11/04279280271278+1.09%35,90033億3600万+1.09%21.810.47
10/31279282275275-0.36%17,70033億0%21.570.47
10/302792792732760%11,10033億1200万+0.36%21.650.47
10/29274277274276+0.36%18,10033億1200万+0.36%21.650.47
10/28277278271275-1.43%22,90033億+0.36%21.570.47
10/27282284278279+0.72%8,70033億4800万+1.82%21.890.47
10/24285285272277-1.07%52,30033億2400万+1.09%21.730.47
10/23290290279280-3.11%51,90033億6000万+2.56%21.960.47
10/22278290276289+6.25%83,60034億6800万+5.86%22.670.49
10/21270276270272+0.74%25,80032億6400万0%21.340.46
10/20270270267270+1.5%8,70032億4000万-0.74%21.180.46
10/17266270265266-0.37%21,70031億9200万-1.85%20.870.45
10/16268269265267-1.48%19,50032億400万-1.84%20.940.45
10/15267273266271+1.12%11,80032億5200万-0.37%21.260.46
10/14265274265268-0.37%16,10032億1600万-1.47%21.020.45
10/10270273264269-0.74%40,20032億2800万-1.1%21.10.46
10/09277281270271-2.52%32,20032億5200万-0.37%21.260.46
10/08274281271278+1.09%39,50033億3600万+2.21%21.810.47
10/072802802752750%10,20033億+1.1%21.570.47
10/06275277274275+1.48%14,30033億+1.1%21.570.47
10/032702732692710%24,80032億5200万-0.37%21.260.46
10/02276277271271-2.17%32,00032億5200万-0.73%21.260.46
10/01287288277277-2.81%54,80033億2400万+1.47%21.730.47
09/30282288282285+1.79%43,00034億2000万+4.4%22.770.49
09/29286289280280-1.75%57,80033億6000万+2.56%22.370.48
09/26274285271285+3.26%56,00034億2000万+4.78%22.770.49
09/25270276270276+3.37%50,40033億1200万+1.47%22.050.48
09/24267269266267-0.37%7,00032億400万-1.48%21.330.46
09/22266269265268+0.75%9,90032億1600万-1.11%21.410.46
09/19268269266266+0.38%6,30031億9200万-1.85%21.250.46
09/18264268264265-0.75%13,60031億8000万-1.85%21.170.46
09/17265267262267+0.38%21,10032億400万-1.11%21.330.46
09/16266268264266-0.75%19,10031億9200万-1.48%21.250.46
09/122652692652680%14,50032億1600万-0.74%21.410.46
09/11266270266268+0.75%61,70032億1600万-0.37%21.410.46
09/10269269264266-0.75%23,30031億9200万-1.12%21.250.46
09/09267272267268-1.11%41,50032億1600万-0.37%21.410.46
09/08271274269271-0.37%11,20032億5200万+0.74%21.650.47
09/05270275269272-0.73%19,30032億6400万+0.74%21.730.47
09/04273275269274+0.74%11,80032億8800万+1.48%21.890.47
09/03274275268272-1.09%24,50032億6400万+0.74%21.730.47
09/02275276274275+0.36%4,80033億+1.48%21.970.47
09/01278281274274-1.44%19,10032億8800万+0.74%21.890.47
08/29281281273278-0.71%28,80033億3600万+1.83%22.210.48
08/28284284279280-0.71%10,30033億6000万+2.56%22.370.48
08/27281287277282+0.36%32,10033億8400万+3.3%22.530.49
08/26274282274281+2.18%61,70033億7200万+2.55%22.450.48
08/25274281272275+1.1%20,10033億0%21.970.47
08/22272277270272+0.37%24,00032億6400万-1.45%21.730.47
08/21272274267271+1.88%26,80032億5200万-2.52%21.650.47
08/20268272266266+0.38%27,20031億9200万-5%21.250.46
08/19261267259265+1.53%32,30031億8000万-5.02%21.170.46
08/182612632562610%24,40031億3200万-6.12%20.850.45
08/15259263254261-0.76%33,40031億3200万-5.78%20.850.45
08/14265266261263-0.75%8,20031億5600万-4.71%21.010.45
08/13261265261265+0.38%16,50031億8000万-3.99%21.170.46
08/12260264258264+1.54%10,80031億6800万-4%21.090.46
08/11255262254260+4.42%18,90031億2000万-5.11%20.770.45
08/08257260248249-1.97%56,00029億8800万-9.12%19.90.43
08/07268269240254-5.22%236,70030億4800万-7.3%20.30.44
08/06276277266268-3.25%67,70032億1600万-1.83%21.410.46
08/05277281275277-0.72%20,20033億2400万+1.84%22.130.48