株価チャート

2014/07/16～2014/12/10

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
12/102,3802,4002,3752,375-0.67%6,200101億4030万+1.19%31.561.07
12/092,3992,4002,3852,391-0.33%5,600102億861万+1.96%31.771.08
12/082,3902,3992,3902,399+0.42%4,900102億4277万+2.43%31.881.08
12/052,3772,3902,3772,389-0.04%1,700102億7万+2.09%31.741.08
12/042,3902,3982,3672,390-0.33%4,700102億434万+2.27%31.761.08
12/032,3982,4002,3802,398+0.63%6,400102億3850万+2.74%31.861.08
12/022,3672,3842,3602,383+0.89%7,400101億7445万+2.23%31.661.08
12/012,3452,3642,3452,362+0.81%6,400100億8479万+1.5%31.391.07
11/282,3442,3452,3382,343+0.21%2,700100億367万+0.73%31.131.06
11/272,3372,3442,3342,338+0.09%1,80099億8232万+0.6%31.071.06
11/262,3352,3402,3352,336-0.13%2,40099億7378万+0.65%31.041.06
11/252,3322,3472,3302,339+0.34%8,30099億8659万+0.86%31.081.06
11/212,3352,3352,3232,331+0.34%2,80099億5243万+0.65%30.971.05
11/202,3342,3342,3202,3230%2,80099億1828万+0.43%30.871.05
11/192,3282,3342,3182,323-0.17%2,00099億1828万+0.48%30.871.05
11/182,3102,3272,3102,3270%4,90099億3535万+0.74%30.921.05
11/172,3352,3352,3142,327-0.34%2,30099億3535万+0.78%30.921.05
11/142,3332,3352,3132,335+0.65%4,90099億6951万+1.13%31.031.05
11/132,3092,3252,3092,320+0.17%2,20099億547万+0.52%30.831.05
11/122,3102,3282,3102,316-0.34%5,70098億8839万+0.35%30.771.05
11/112,3232,3242,3182,324+0.09%2,80099億2255万+0.69%30.881.05
11/102,3152,3302,3102,322-0.04%5,00099億1401万+0.61%30.851.05
11/072,3302,3302,3152,323-0.17%4,40099億1828万+0.69%30.871.05
11/062,3282,3302,3232,327-0.04%4,90099億3535万+0.82%30.921.05
11/052,3242,3312,3202,328-0.13%3,90099億3962万+0.87%30.931.05
11/042,3282,3372,3252,331+0.26%7,30099億5243万+1%30.971.05
10/312,3502,3502,3072,325-1.06%5,80099億2682万+0.69%30.891.05
10/302,3002,3502,2912,350+1.56%20,900100億3356万+1.69%31.231.06
10/292,3082,3242,3012,314+0.26%2,70098億7985万+0.09%30.751.05
10/282,3112,3112,3022,308-0.13%1,30098億5423万-0.26%30.671.04
10/272,3272,3272,3002,311+0.35%3,20098億6704万-0.22%30.711.04
10/242,3142,3252,3032,303-0.48%2,40098億3288万-0.65%30.61.04
10/232,2982,3352,2842,314+0.7%3,60098億7985万-0.26%30.751.05
10/222,3252,3252,2982,298+0.75%1,30098億1154万-0.99%30.531.04
10/212,2702,2972,2502,281+0.13%5,90097億3895万-1.81%30.311.03
10/202,2512,2822,2512,278+1.24%4,00097億2614万-2.06%30.271.03
10/172,2712,2802,2502,250-0.92%6,80096億660万-3.39%29.91.02
10/162,2832,2842,2702,271-0.53%4,90096億9626万-2.66%30.181.03
10/152,2822,2952,2822,283+0.04%2,30097億4749万-2.27%30.341.03
10/142,3002,3062,2822,282-1.21%6,70097億4322万-2.4%30.321.03
10/102,3012,3302,3002,310-0.04%5,50098億6277万-1.32%30.691.04
10/092,3332,3332,3082,311-0.04%2,70098億6704万-1.32%30.711.04
10/082,3132,3302,3092,312-0.34%6,20098億7131万-1.32%30.721.04
10/072,3392,3392,3202,320-0.34%2,80099億547万-1.02%30.831.05
10/062,3122,3352,3062,328+0.82%1,80099億3962万-0.68%30.931.05
10/032,3102,3102,3002,309-0.3%3,00098億5850万-1.45%30.681.04
10/022,3302,3302,3102,316-0.6%4,20098億8839万-1.15%30.771.05
10/012,3372,3372,3222,330-0.3%1,80099億4816万-0.55%30.961.05
09/302,3402,3402,3302,337-0.13%2,60099億7805万-0.26%30.961.05
09/292,3372,3402,3362,340+0.17%2,50099億9086万-0.09%311.05
09/262,3102,3452,3022,336-1.85%6,70099億7378万-0.21%30.951.05
09/252,3712,3802,3702,380+0.34%6,100101億6164万+1.75%31.531.07
09/242,3622,3722,3622,372+0.21%7,100101億2749万+1.54%31.431.07
09/222,3682,3682,3602,367+0.17%4,000100億9785万+1.46%31.241.06
09/192,3542,3662,3542,363+0.38%5,000100億8079万+1.42%31.191.06
09/182,3452,3602,3442,3540%3,000100億4239万+1.16%31.071.06
09/172,3502,3582,3452,354+0.17%4,100100億4239万+1.29%31.071.06
09/162,3502,3592,3502,3500%2,700100億2533万+1.25%31.011.05
09/122,3532,3602,3502,350-0.13%3,900100億2533万+1.38%31.011.05
09/112,3552,3592,3502,353+0.26%3,900100億3813万+1.69%31.051.06
09/102,3522,3542,3472,347+0.21%2,400100億1253万+1.56%30.971.05
09/092,3552,3552,3412,342-0.17%1,20099億9120万+1.47%30.911.05
09/082,3502,3552,3342,346-0.17%2,900100億827万+1.73%30.961.05
09/052,3422,3502,3352,350+0.38%3,900100億2533万+2.04%31.011.05
09/042,3322,3452,3302,341+0.17%3,70099億8694万+1.78%30.91.05
09/032,3302,3442,3292,337+0.04%5,10099億6987万+1.7%30.841.05
09/022,3382,3382,3282,336+0.26%2,20099億6560万+1.7%30.831.05
09/012,3242,3352,3212,330+0.26%6,10099億4001万+1.53%30.751.05
08/292,3192,3352,3152,324+0.26%2,80099億1441万+1.31%30.671.04
08/282,3152,3202,3132,318+0.22%1,90098億8881万+1.13%30.591.04
08/272,3132,3252,3132,3130%1,10098億6748万+0.96%30.531.04
08/262,3352,3352,3132,313-0.43%2,00098億6748万+1%30.531.04
08/252,3022,3352,3022,323+0.3%5,30099億1015万+1.49%30.661.04
08/222,3002,3292,3002,316+0.48%5,00098億8028万+1.22%30.571.04
08/212,3002,3062,2982,305+0.22%4,30098億3336万+0.79%30.421.03
08/202,2982,3022,2912,300+0.09%3,40098億1203万+0.61%30.351.03
08/192,2992,3002,2852,298+0.04%2,60098億349万+0.52%30.331.03
08/182,2802,2972,2802,297+0.31%2,40097億9923万+0.48%30.311.03
08/152,2802,2912,2802,290+0.09%80097億6936万+0.17%30.221.03
08/142,2802,2902,2802,288+0.31%2,70097億6083万+0.09%30.21.03
08/132,2802,2902,2802,281+0.09%1,00097億3097万-0.22%30.11.02
08/122,2942,2942,2792,279-0.04%1,10097億2244万-0.35%30.081.02
08/112,2962,2962,2552,280+1.11%1,80097億2670万-0.35%30.091.02
08/082,2672,2672,2552,255-0.57%2,70096億2005万-1.49%29.761.01
08/072,2852,2852,2662,268-0.26%3,50096億7551万-1%29.931.02
08/062,2772,3022,2732,274-0.13%4,90097億111万-0.79%30.011.02
08/052,2802,2942,2762,277-0.04%3,90097億1390万-0.7%30.051.02
08/042,2822,2822,2782,278-0.13%4,40097億1817万-0.65%30.061.02
08/012,2872,2902,2802,281-0.61%6,40097億3097万-0.52%30.11.02
07/312,3002,3052,2952,295-0.22%2,50097億9069万+0.09%30.291.03
07/302,2952,3002,2902,300+0.22%3,60098億1203万+0.31%30.351.03
07/292,2932,2972,2912,2950%2,00097億9069万+0.13%30.291.03
07/282,3002,3002,2902,295+0.13%2,10097億9069万+0.26%30.291.03
07/252,2882,2922,2822,292+0.17%2,60097億7790万+0.17%30.251.03
07/242,2902,2992,2872,288-0.09%4,40097億6083万+0.09%30.21.03
07/232,2952,2952,2862,290+0.13%2,50097億6936万+0.22%30.221.03
07/222,2932,2932,2812,2870%3,00097億5657万+0.18%30.181.03
07/182,2912,2932,2872,287-0.17%3,70097億5657万+0.26%30.181.03
07/172,2902,2952,2902,291-0.09%1,80097億7363万+0.53%30.241.03
07/162,2922,2992,2922,293+0.09%2,40097億8216万+0.7%30.261.03