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
12/30628630623630+0.16%558,0001884億4266万-3.08%22.931.47
12/29631633623629-0.32%1,037,0001881億4355万-3.38%22.891.46
12/26644644629631-3.07%1,236,0001887億4178万-3.22%22.961.47
12/256526556496510%896,0001947億2409万-0.31%23.691.52
12/24653653647651+1.24%580,0001947億2409万-0.31%23.691.52
12/22641644639643+0.94%433,0001923億3116万-1.53%23.41.5
12/19632638631637+1.92%637,0001905億3647万-2.6%23.181.48
12/186366396256250%1,126,0001869億4709万-4.43%22.741.45
12/17645648625625-3.4%1,098,0001869億4709万-4.58%22.741.45
12/16651654646647-1.37%539,0001935億2762万-1.37%23.541.51
12/15651659650656+0.77%532,0001962億1966万+0.15%23.871.53
12/12651659651651-0.31%867,0001947億2409万-0.61%23.691.52
12/11659661652653-1.66%484,0001953億2232万+0.15%23.761.52
12/10671674663664-1.04%597,0001986億1258万+2%24.161.55
12/09665674664671+0.45%293,0002007億639万+3.39%24.421.56
12/08673673666668-0.45%330,0001998億905万+3.25%24.311.55
12/056686736686710%414,0002007億639万+4.03%24.421.56
12/04669675669671+0.6%473,0002007億639万+4.52%24.421.56
12/03665669664667+0.3%529,0001995億993万+4.38%24.271.55
12/02660668657665+0.3%385,0001989億1170万+4.56%24.21.55
12/01649664648663+2%657,0001983億1347万+4.91%24.131.54
11/28642650642650+1.25%482,0001944億2497万+3.34%23.651.51
11/27648648642642-0.93%233,0001920億3205万+2.56%23.361.49
11/266506536486480%384,0001938億2674万+4.01%23.581.51
11/25660660647648-1.22%551,0001938億2674万+4.52%23.581.51
11/21651657648656+0.15%404,0001962億1966万+6.49%23.871.53
11/20654659652655+0.15%438,0001959億2055万+7.03%23.831.52
11/196586636536540%530,0001956億2143万+7.39%23.81.52
11/18644655644654+2.03%721,0001956億2143万+8.1%23.81.52
11/17657657637641-2.44%756,0001917億3293万+6.48%23.331.49
11/14660663651657+0.61%862,0001965億1878万+9.5%23.911.53
11/13642657641653+1.08%1,342,0001953億2232万+9.38%23.761.52
11/12645650644646+0.16%797,0001932億2851万+8.75%23.511.5
11/11638648635645+2.22%1,111,0001929億2939万+8.95%23.471.5
11/10637640630631-1.41%860,0001887億4178万+7.13%22.961.47
11/07627644614640+7.2%4,099,0001914億3382万+9.03%23.291.49
11/06609611596597-2.29%914,0001785億7186万+2.05%21.721.39
11/05616619609611-1.77%941,0001827億5947万+4.44%22.231.42
11/04627633618622-0.48%1,229,0001860億4974万+6.51%22.631.45
10/31604625601625+3.99%1,474,0001869億4709万+7.2%22.741.45
10/30598603598601+0.5%758,0001797億6832万+3.26%21.871.4
10/29594600588598+0.67%663,0001788億7097万+2.75%21.761.39
10/285915965895940%606,0001776億7451万+2.24%21.621.38
10/27588595587594+1.37%453,0001776億7451万+2.24%21.621.38
10/24587587583586+0.86%430,0001752億8159万+0.86%21.321.36
10/23570583567581+1.93%592,0001737億8601万0%21.141.35
10/22573574564570+0.88%607,0001704億9574万-2.06%20.741.33
10/21573574564565-1.05%358,0001690億17万-3.09%20.561.31
10/20567571564571+3.44%471,0001707億9486万-2.23%20.781.33
10/17558560552552-1.43%709,0001651億1167万-5.64%20.091.28
10/16561565559560-1.93%639,0001675億459万-4.6%20.381.3
10/15566573566571+1.06%602,0001707億9486万-2.89%20.781.33
10/14569571565565-1.91%758,0001690億17万-4.07%20.561.31
10/10573578571576-0.69%595,0001722億9043万-2.54%20.961.34
10/09581584579580-0.17%624,0001734億8690万-2.03%21.111.35
10/08581583579581-0.85%425,0001737億8601万-1.86%21.141.35
10/07586590584586-0.34%423,0001752億8159万-1.18%21.321.36
10/06588591587588+0.86%303,0001758億7982万-1.01%21.41.37
10/03580584580583+0.34%424,0001743億8424万-1.85%21.211.36
10/02590591580581-2.35%545,0001737億8601万-2.52%21.141.35
10/01590597590595+0.85%268,0001779億7363万-0.34%21.651.38
09/30594594589590-0.67%321,0001764億7805万-1.34%21.481.37
09/29596597592594+0.51%281,0001776億7451万-1%21.621.38
09/26592596589591-1.17%371,0001767億7716万-1.66%21.511.38
09/25595598592598+1.53%487,0001788億7097万-0.83%21.771.39
09/24588591586589-0.34%551,0001761億7893万-2.48%21.441.37
09/22594596591591-0.51%337,0001767億7716万-2.31%21.511.38
09/19595599591594-0.17%502,0001776億7451万-2.14%21.621.38
09/18592596592595+1.19%371,0001779億7363万-2.14%21.661.39
09/17590592588588-0.34%238,0001758億7982万-3.29%21.41.37
09/16589591588590-0.17%330,0001764億7805万-3.12%21.481.37
09/12595596589591-0.51%718,0001767億7716万-2.96%21.511.38
09/11602603593594-0.83%373,0001776億7451万-2.46%21.621.38
09/10592599591599+0.84%270,0001791億7009万-1.64%21.811.39
09/09601601593594-1.16%411,0001776億7451万-2.3%21.621.38
09/08602607597601+0.5%529,0001797億6832万-1.15%21.881.4
09/05602603598598-0.33%432,0001788億7097万-1.64%21.771.39
09/04599603598600+0.33%423,0001794億6920万-1.32%21.841.4
09/03597601596598+0.17%550,0001788億7097万-1.64%21.771.39
09/025996035965970%581,0001785億7186万-1.81%21.731.39
09/01603603595597-1.16%430,0001785億7186万-1.81%21.731.39
08/29604606598604-0.33%462,0001806億6566万-0.82%21.991.41
08/28612612603606-1.14%466,0001812億6389万-0.49%22.061.41
08/27623624608613-1.13%567,0001833億5770万+0.66%22.311.43
08/26623624615620-0.96%482,0001854億5151万+1.81%22.571.44
08/25634634625626-0.95%444,0001872億4620万+2.96%22.791.46
08/22633635631632+0.48%510,0001890億4089万+4.12%23.011.47
08/21624631617629+0.48%632,0001881億4355万+3.97%22.91.46
08/20631634624626-0.79%538,0001872億4620万+3.64%22.791.46
08/19628636627631+1.28%820,0001887億4178万+4.64%22.971.47
08/18623626620623+0.32%585,0001863億4886万+3.49%22.681.45
08/156256276176210%756,0001857億5062万+3.5%22.611.45
08/14610624608621+2.31%1,360,0001857億5062万+3.67%22.611.45
08/13606609600607+0.5%385,0001815億6301万+1.51%22.11.41
08/126066116006040%591,0001806億6566万+1.17%21.991.41
08/11598604594604+2.2%483,0001806億6566万+1.17%21.991.41
08/08581597581591+1.72%843,0001767億7716万-0.84%21.511.38
08/07578581572581+0.17%496,0001737億8601万-2.52%21.151.35
08/06589591575580-2.19%652,0001734億8690万-2.85%21.111.35
08/05590597590593+0.51%346,0001773億7540万-0.67%21.591.38