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
12/30148150148150+0.67%54,20024億2147万-2.6%-0.74
12/29150151147149-0.67%92,40024億533万-3.25%-0.73
12/26150151145150+0.67%197,00024億2147万-2.6%-0.74
12/25150150148149-0.67%79,80024億533万-3.25%-0.73
12/24148151147150+0.67%293,80024億2147万-2.6%-0.74
12/22146149145149+0.68%349,80024億533万-3.25%-0.73
12/191501501481480%72,80023億8918万-3.9%-0.73
12/181501511481480%68,40023億8918万-4.52%-0.73
12/17149150148148-1.33%46,20023億8918万-4.52%-0.73
12/16153153149150-1.32%88,50024億2147万-3.23%-0.74
12/15154154152152-0.65%89,60024億5376万-1.94%-0.75
12/12153157153153-0.65%75,30024億6990万-1.29%-0.75
12/11154155152154-1.28%50,10024億8604万-0.65%-0.76
12/101541581541560%93,20025億1833万+0.65%-0.77
12/09159161156156-3.11%60,90025億1833万+1.3%-0.77
12/081601631601610%65,00025億9905万+4.55%-0.79
12/05164165160161-2.42%80,90025億9905万+4.55%-0.79
12/04170170165165-1.2%61,70026億6362万+7.84%-0.81
12/03163172163167+3.09%375,10026億9590万+9.15%-0.82
12/02162164160162-1.22%95,30026億1519万+6.58%-0.8
12/01160169159164+3.8%409,30026億4747万+7.89%-0.81
11/28157159155158+2.6%115,20025億5062万+4.64%-0.78
11/27153156152154-0.65%65,30024億8604万+1.99%-0.76
11/26152160152155+2.65%278,80025億219万+2.65%-0.76
11/25150151149151+1.34%47,10024億3761万+0.67%-0.74
11/211491491481490%20,40024億533万-0.67%-0.73
11/201491501471490%58,20024億533万-0.67%-0.73
11/191491491481490%34,80024億533万-0.67%-0.73
11/181471491471490%66,80024億533万-0.67%-0.73
11/17151151148149-2.61%114,80024億533万-0.67%-0.73
11/14152162152153+2%291,90024億6990万+2%-0.75
11/13151152150150-1.32%29,00024億2147万0%-0.74
11/12155155152152+0.66%48,00024億5376万+0.66%-0.75
11/11152153150151-0.66%53,80024億3761万0%-0.74
11/10151153148152+0.66%71,80024億5376万+0.66%-0.75
11/071511521511510%15,70024億3761万0%-0.74
11/061521551511510%48,20024億3761万-0.66%-0.74
11/05150152150151-0.66%75,40024億3761万-0.66%-0.74
11/04154154151152+1.33%39,90024億5376万0%-0.75
10/31148151148150+0.67%52,10024億2147万-1.96%-0.74
10/30148150148149+0.68%30,50024億533万-2.61%-0.73
10/29150150148148-1.33%17,30023億8918万-3.9%-0.73
10/28149150146150-0.66%65,00024億2147万-3.23%-0.74
10/27150151149151+0.67%16,40024億3761万-2.58%-0.74
10/24153154150150-1.32%36,30024億2147万-3.85%-0.74
10/23153154150152-0.65%11,80024億5376万-3.18%-0.75
10/22149153148153+3.38%29,40024億6990万-2.55%-0.75
10/21150150148148-0.67%31,00023億8918万-6.33%-0.73
10/20147150147149+2.76%10,30024億533万-6.29%-0.73
10/17147148145145-2.03%65,20023億4075万-8.81%-0.71
10/16146152146148-1.33%42,70023億8918万-7.5%-0.73
10/15148151147150+2.04%21,90024億2147万-6.83%-0.74
10/14145149145147-1.34%46,30023億7304万-9.26%-0.72
10/10152152148149-1.97%91,70024億533万-8.02%-0.73
10/09153156152152-0.65%75,00024億5376万-6.75%-0.75
10/08155159150153-3.77%169,60024億6990万-6.71%-0.75
10/071621621581590%19,70025億6676万-3.64%-0.78
10/06160161158159-0.63%29,20025億6676万-3.64%-0.78
10/03155160155160+3.23%26,20025億8290万-3.61%-0.79
10/02157157154155-1.9%64,50025億219万-6.63%-0.76
10/01159160157158-0.63%79,80025億5062万-4.82%-0.78
09/30163163159159-2.45%87,50025億6676万-4.79%-0.78
09/29165166162163-1.21%25,50026億3133万-2.4%-0.8
09/26161165161165+1.85%56,20026億6362万-1.2%-0.81
09/25162163161162-0.61%109,40026億1519万-2.99%-0.8
09/24165165162163-1.21%54,00026億3133万-2.4%-0.8
09/221651661641650%64,10026億6362万-1.2%-0.81
09/191661671651650%48,50026億6362万-1.2%-0.81
09/18169170165165-2.37%92,20026億6362万-1.2%-0.81
09/17168171168169+0.6%42,60027億2819万+1.2%-0.83
09/16172172167168-1.18%57,40027億1205万+0.6%-0.83
09/12170174168170+1.8%123,10027億4433万+1.8%-0.84
09/111691691661670%57,80026億9590万0%-0.82
09/10168169166167-0.6%67,90026億9590万0%-0.82
09/091661701661680%102,00027億1205万0%-0.83
09/08165169165168+1.82%104,20027億1205万0%-0.83
09/05168169165165-1.79%93,40026億6362万-2.37%-0.81
09/04171172168168-1.75%104,50027億1205万-0.59%-0.83
09/03171172170171-0.58%69,10027億6048万+0.59%-0.84
09/02169173168172+1.78%109,10027億7662万+1.18%-0.85
09/01169170168169+0.6%53,20027億2819万-1.17%-0.83
08/29169171167168-1.18%98,60027億1205万-1.75%-0.83
08/28168174167170+1.8%217,90027億4433万-1.16%-0.84
08/27168168166167+0.6%36,30026億9590万-3.47%-0.82
08/261681691651660%81,10026億7976万-4.05%-0.82
08/25165167164166+0.61%83,90026億7976万-4.6%-0.82
08/22166168164165-0.6%69,10026億6362万-5.17%-0.81
08/211651671651660%44,00026億7976万-5.14%-0.82
08/201681681651660%37,50026億7976万-5.14%-0.82
08/19168168165166+1.22%74,50026億7976万-5.68%-0.82
08/18163167162164+0.61%93,10026億4747万-6.82%-0.81
08/15161163159163+1.88%80,50026億3133万-7.91%-0.8
08/141601611591600%75,90025億8290万-9.6%-0.79
08/13158162157160-7.51%425,00025億8290万-10.11%-0.79
08/121751751701730%65,20027億9276万-3.35%-0.85
08/11167176167173+2.98%70,20027億9276万-3.89%-0.85
08/08173173167168-2.89%139,20027億1205万-7.18%-0.83
08/07173178172173-0.57%78,20027億9276万-4.95%-0.85
08/06177178173174-2.25%135,50028億891万-4.4%-0.86
08/05182184177178-2.2%121,50028億7348万-2.73%-0.87