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
12/301,2001,2071,1891,191-1.33%3,375,1004488億2882万+12.78%-1.65
12/291,2341,2341,2011,207-2.66%5,003,1004548億5843万+15.17%-1.67
12/261,2421,2461,2291,240-2.13%4,223,4004672億9449万+19.35%-1.72
12/251,2601,2691,2591,267-0.24%2,817,4004774億6945万+23.13%-1.75
12/241,2691,2761,2581,270-2.46%6,391,8004786億+24.88%-1.76
12/221,3171,3181,2551,302+27.65%19,831,6004906億5922万+29.55%-1.8
12/191,0131,0201,0041,020+1.9%2,907,0003843億8740万+2.93%-1.41
12/189851,0039811,001+2.77%2,968,1003772億2725万+1.21%-1.39
12/17963977957974+0.72%2,357,7003670億5228万-1.32%-1.35
12/16976981965967-2.13%2,609,0003644億1433万-1.93%-1.34
12/15980990973988+0.2%2,485,0003723億2819万+0.3%-1.37
12/12982995981986-0.1%3,173,5003715億7449万+0.31%-1.37
12/11988992980987-1.6%2,316,7003719億5134万+0.61%-1.37
12/101,0031,0081,0001,003-0.89%2,440,7003779億8095万+2.35%-1.39
12/091,0101,0151,0061,012-0.3%1,720,4003813億7260万+3.58%-1.4
12/081,0171,0171,0081,015-0.1%1,960,3003825億315万+4.1%-1.41
12/051,0131,0171,0021,0160%2,311,3003828億8000万+4.63%-1.41
12/041,0001,0169991,016+2.21%3,192,1003828億8000万+5.07%-1.41
12/03979996977994+2.26%3,316,9003745億8929万+3.33%-1.38
12/02970976961972-0.72%2,898,9003662億9858万+1.36%-1.35
12/01987989976979-1.01%2,712,1003689億3654万+2.3%-1.36
11/28996997983989-0.1%3,257,1003727億504万+3.67%-1.37
11/27996999990990-0.5%1,723,6003730億8189万+3.99%-1.37
11/269991,004986995-1.49%3,001,5003749億6614万+4.96%-1.38
11/251,0121,0171,0001,010+1.2%3,975,8003806億1890万+6.77%-1.4
11/219841,003975998+1.53%3,422,6003760億9669万+6.06%-1.38
11/20982989972983+0.1%2,706,1003704億4394万+4.8%-1.36
11/19976983971982+0.61%2,336,8003700億6709万+4.91%-1.36
11/18971979969976+1.56%2,756,2003678億599万+4.39%-1.35
11/17977979961961-1.13%2,959,3003621億5323万+2.67%-1.33
11/14969974952972+1.67%4,224,6003662億9858万+3.62%-1.35
11/13946958941956+1.16%2,633,1003602億6898万+1.81%-1.32
11/12958960945945-1.25%3,918,0003561億2362万+0.32%-1.31
11/11957968948957+0.95%2,423,4003606億4583万+1.38%-1.32
11/10944953941948+0.64%2,237,6003572億5417万+0.11%-1.31
11/07948956940942+0.43%2,932,1003549億9307万-0.74%-1.3
11/06950957936938-0.42%2,726,1003534億8567万-1.47%-1.3
11/05945950933942-0.32%3,139,7003549億9307万-1.46%-1.3
11/049559709459450%3,734,8003561億2362万-1.77%-1.31
10/31927953923945+2.72%3,257,8003561億2362万-2.28%-1.31
10/309209299209200%2,463,9003467億236万-5.35%-1.27
10/29907922895920+3.02%3,094,1003467億236万-5.93%-1.27
10/28910913891893-1.65%3,181,2003365億2740万-9.34%-1.24
10/27919923902908-1.41%3,071,0003421億8016万-8.47%-1.26
10/24933937918921-0.43%1,662,9003470億7921万-7.81%-1.28
10/23915932913925+0.65%2,279,4003485億8662万-8.05%-1.28
10/22918922905919+1.43%2,361,7003463億2551万-9.19%-1.27
10/21923924902906-2.16%2,155,1003414億2646万-11.09%-1.25
10/20915927909926+2.32%2,938,6003489億6347万-9.92%-1.28
10/17910921901905+0.11%2,236,4003410億4961万-12.64%-1.25
10/16939942900904-5.24%3,764,5003406億7276万-13.41%-1.25
10/15956965947954-0.21%2,522,0003595億1528万-9.49%-1.32
10/14986988954956-4.4%2,894,8003602億6898万-9.9%-1.32
10/101,0061,0179941,000+0.1%3,296,4003768億5040万-6.45%-1.38
10/091,0201,020999999-0.99%1,883,7003764億7354万-7.07%-1.38
10/081,0101,0191,0061,009-0.49%2,505,8003802億4205万-6.66%-1.4
10/071,0071,0191,0051,0140%1,991,0003821億2630万-6.54%-1.4
10/061,0281,0291,0141,014+0.4%1,090,1003821億2630万-6.89%-1.4
10/031,0011,0131,0011,010+0.5%1,988,5003806億1890万-7.68%-1.4
10/021,0111,0241,0031,005-1.28%2,409,6003787億3465万-8.55%-1.39
10/011,0571,0581,0171,018-2.68%2,988,0003836億3370万-7.87%-1.41
09/301,0721,0721,0461,046-2.88%2,035,3003941億8551万-5.85%-1.45
09/291,0761,0871,0731,077+0.37%980,0004058億6788万-3.41%-1.49
09/261,0641,0771,0631,073-1.01%942,4004043億6047万-4.03%-1.49
09/251,0781,0851,0721,084+0.84%988,5004085億583万-3.21%-1.5
09/241,0761,0871,0651,075-0.09%1,242,2004051億1418万-4.19%-1.49
09/221,0831,0951,0711,076-0.92%1,663,3004054億9103万-4.36%-1.49
09/191,0831,0911,0771,086+0.28%1,056,1004092億5953万-3.55%-1.5
09/181,0891,0971,0821,083+0.56%1,564,0004081億2898万-3.99%-1.5
09/171,0761,0821,0661,077-0.46%1,657,4004058億6788万-4.69%-1.49
09/161,0961,0971,0811,082-2.08%1,640,5004077億5213万-4.42%-1.5
09/121,1331,1331,1001,105-1.25%3,823,8004164億1969万-2.64%-1.53
09/111,1321,1341,1111,119-1.15%1,301,5004216億9559万-1.5%-1.55
09/101,1111,1321,1091,132+1.62%1,320,3004265億9465万-0.44%-1.57
09/091,1421,1421,1131,114-2.28%1,262,5004198億1134万-2.02%-1.54
09/081,1341,1451,1261,140+0.09%1,078,6004296億945万0%-1.58
09/051,1501,1521,1331,139-0.87%989,8004292億3260万-0.35%-1.58
09/041,1371,1501,1331,149+0.35%1,214,5004330億110万+0.44%-1.59
09/031,1371,1491,1331,145+0.35%1,325,9004314億9370万0%-1.59
09/021,1271,1491,1251,141+1.69%1,107,9004299億8630万-0.44%-1.58
09/011,1201,1301,1181,122+0.54%820,3004228億2614万-2.26%-1.55
08/291,1331,1391,1141,116-1.93%1,492,5004205億6504万-3.13%-1.55
08/281,1431,1451,1361,138-0.44%752,5004288億5575万-1.47%-1.58
08/271,1531,1581,1391,143-0.87%1,497,2004307億4000万-1.3%-1.58
08/261,1501,1621,1481,153-0.6%692,6004345億851万-0.6%-1.6
08/251,1521,1641,1471,160+0.87%1,479,4004371億4646万-0.17%-1.61
08/221,1511,1681,1461,150+0.79%1,598,8004333億7796万-1.03%-1.59
08/211,1431,1501,1371,141+0.35%1,005,8004299億8630万-1.89%-1.58
08/201,1441,1471,1341,1370%813,5004284億7890万-2.32%-1.57
08/191,1441,1481,1291,137+0.53%1,591,2004284億7890万-2.4%-1.57
08/181,1201,1391,1181,131+1.8%1,119,7004262億1780万-3.08%-1.57
08/151,1271,1271,1071,111-2.54%1,438,3004186億8079万-4.88%-1.54
08/141,1421,1451,1311,140+1.06%770,7004296億945万-2.48%-1.58
08/131,1291,1371,1271,128-0.44%852,8004250億8725万-3.42%-1.56
08/121,1451,1501,1271,133-1.48%1,726,8004269億7150万-3%-1.57
08/111,1431,1641,1331,150+2.59%1,605,1004333億7796万-1.54%-1.59
08/081,1411,1481,1161,121-2.35%1,862,0004224億4929万-4.11%-1.55
08/071,1131,1481,1131,148+1.86%1,674,6004326億2425万-1.88%-1.59
08/061,1871,1921,1051,127-6.71%3,418,4004247億1040万-3.76%-1.56
08/051,2041,2151,2011,208+1%1,916,4004552億3528万+3.07%-1.67