株価チャート

2014/07/31～2014/12/30

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
12/30254256253256+0.39%9,00057億3440万-2.29%-0.43
12/29259259253255-1.54%32,00057億1200万-2.67%-0.42
12/26256260256259-2.26%39,00058億160万-1.15%-0.43
12/25266266263265-0.75%40,00059億3600万+1.15%-0.44
12/24264267264267+0.38%83,00059億8080万+1.91%-0.44
12/22266268264266+0.38%38,00059億5840万+1.92%-0.44
12/19264266261265+1.53%73,00059億3600万+1.53%-0.44
12/182662662612610%16,00058億4640万0%-0.43
12/16263266260261-1.14%39,00058億4640万+0.38%-0.43
12/15267267264264-0.75%17,00059億1360万+1.54%-0.44
12/12265266265266+0.76%12,00059億5840万+2.31%-0.44
12/112632652612640%17,00059億1360万+1.93%-0.44
12/10265265263264-0.75%28,00059億1360万+1.93%-0.44
12/09265267265266-0.37%26,00059億5840万+3.1%-0.44
12/08268268265267-0.37%31,00059億8080万+3.49%-0.44
12/05268269266268+0.37%25,00060億320万+4.28%-0.45
12/04264268263267+2.69%75,00059億8080万+3.89%-0.44
12/03263263260260-1.14%51,00058億2400万+1.56%-0.43
12/02264264262263+0.38%14,00058億9120万+2.73%-0.44
12/01260265260262+1.16%103,00058億6880万+2.34%-0.44
11/28260260259259+0.39%35,00058億160万+1.57%-0.43
11/272592592582580%14,00057億7920万+1.18%-0.43
11/26258258258258+0.78%10,00057億7920万+1.18%-0.43
11/25256257255256-0.78%48,00057億3440万+0.39%-0.43
11/21256258256258+0.78%33,00057億7920万+1.57%-0.43
11/20257257256256-0.39%20,00057億3440万+0.79%-0.43
11/19256257256257+0.39%5,00057億5680万+1.18%-0.43
11/17255256254256-0.39%15,00057億3440万+0.79%-0.43
11/14255257255257+0.39%14,00057億5680万+1.18%-0.43
11/132562562552560%15,00057億3440万+0.79%-0.43
11/12255256255256+0.39%12,00057億3440万+0.79%-0.43
11/112562562542550%14,00057億1200万+0.39%-0.42
11/10256256252255+0.39%63,00057億1200万+0.39%-0.42
11/06254256254254-0.39%35,00056億8960万0%-0.42
11/05255255254255+0.39%7,00057億1200万0%-0.42
11/042552562532540%40,00056億8960万-0.39%-0.42
10/31252254250254-0.39%80,00056億8960万-0.39%-0.42
10/302552582532550%18,00057億1200万0%-0.42
10/29255256255255+0.79%4,00057億1200万0%-0.42
10/28256256252253-0.78%14,00056億6720万-1.17%-0.42
10/27254255253255+0.39%20,00057億1200万-0.39%-0.42
10/24254254251254+1.2%5,00056億8960万-0.78%-0.42
10/23251251251251-1.18%1,00056億2240万-1.95%-0.42
10/22254254254254+0.4%23,00056億8960万-0.78%-0.42
10/21252253252253+0.4%4,00056億6720万-1.17%-0.42
10/20251252251252+0.8%19,00056億4480万-1.95%-0.42
10/17252252250250-0.79%21,00056億-2.72%-0.42
10/16253253251252-0.4%18,00056億4480万-1.95%-0.42
10/15253254253253-0.39%10,00056億6720万-1.56%-0.42
10/14252255252254+0.4%15,00056億8960万-1.55%-0.42
10/10256256252253-1.17%25,00056億6720万-1.94%-0.42
10/092562582562560%24,00057億3440万-0.78%-0.43
10/08259259256256-1.16%42,00057億3440万-0.78%-0.43
10/07258261258259+0.39%4,00058億160万+0.39%-0.43
10/06257260257258+0.39%15,00057億7920万0%-0.43
10/03256257256257+0.39%17,00057億5680万-0.39%-0.43
10/02258258256256-0.78%33,00057億3440万-0.78%-0.43
10/01259259258258-0.39%6,00057億7920万0%-0.43
09/30261261259259-0.77%16,00058億160万+0.39%-0.43
09/29263263260261+0.38%12,00058億4640万+1.16%-0.43
09/26261263259260+0.39%25,00058億2400万+0.78%-0.43
09/252622622592590%18,00058億160万+0.78%-0.43
09/24259260259259+0.39%11,00058億160万+0.78%-0.43
09/222592592582580%18,00057億7920万+0.39%-0.43
09/19259259256258+0.39%43,00057億7920万+0.39%-0.43
09/18261262257257+0.39%35,00057億5680万0%-0.43
09/17256257255256-0.39%16,00057億3440万0%-0.43
09/162552572552570%19,00057億5680万+0.39%-0.43
09/12257257257257-0.39%2,00057億5680万+0.39%-0.43
09/11257259257258+0.39%6,00057億7920万+0.78%-0.43
09/10259259255257-0.39%39,00057億5680万+0.39%-0.43
09/09259259258258-0.39%6,00057億7920万+0.78%-0.43
09/08260260259259-0.77%12,00058億160万+1.57%-0.43
09/05264264261261+0.38%8,00058億4640万+2.35%-0.43
09/042602602562600%18,00058億2400万+1.96%-0.43
09/032612712602600%47,00058億2400万+1.96%-0.43
09/02259261257260+0.39%26,00058億2400万+2.36%-0.43
09/01257259257259+0.78%5,00058億160万+1.97%-0.43
08/29258258257257+0.39%18,00057億5680万+1.18%-0.43
08/282582582562560%7,00057億3440万+0.79%-0.43
08/27255257255256+0.39%10,00057億3440万+0.79%-0.43
08/262552552552550%1,00057億1200万+0.39%-0.42
08/252552552552550%2,00057億1200万+0.39%-0.42
08/22254256254255+0.39%17,00057億1200万+0.39%-0.42
08/212552552542540%3,00056億8960万0%-0.42
08/202552552542540%2,00056億8960万-0.39%-0.42
08/19254254254254+0.4%7,00056億8960万-0.39%-0.42
08/182542542532530%3,00056億6720万-0.78%-0.42
08/15253253252253-0.39%12,00056億6720万-0.78%-0.42
08/14253254253254+0.4%12,00056億8960万-0.39%-0.42
08/132532532532530%4,00056億6720万-0.78%-0.42
08/122532532532530%5,00056億6720万-0.78%-0.42
08/112532532532530%4,00056億6720万-1.17%-0.42
08/08252253251253+0.4%6,00056億6720万-1.17%-0.42
08/072522522522520%3,00056億4480万-1.56%-0.42
08/062522532522520%9,00056億4480万-1.56%-0.42
08/05253254252252-1.18%15,00056億4480万-1.56%-0.42
08/04255255255255+1.19%19,00057億1200万-0.39%-0.42
08/01254254252252-1.18%10,00056億4480万-1.56%-0.42
07/31253256253255+1.19%17,00057億1200万-0.39%-0.42