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
12/30156157153153-1.92%130,00045億9000万+2%-0.38
12/29160160156156-1.89%96,00046億8000万+4%-0.39
12/26157159155159+2.58%206,00047億7000万+6.71%-0.39
12/25151158151155+4.03%786,00046億5000万+4.03%-0.38
12/241491521481490%88,00044億7000万0%-0.37
12/22150150148149-0.67%99,00044億7000万0%-0.37
12/19150150148150+0.67%78,00045億+1.35%-0.37
12/181501511491490%59,00044億7000万+0.68%-0.37
12/17152152149149-1.32%163,00044億7000万+0.68%-0.37
12/16149159149151+1.34%312,00045億3000万+2.03%-0.37
12/151491501481490%36,00044億7000万+0.68%-0.37
12/121491501481490%128,00044億7000万+0.68%-0.37
12/11149151149149-0.67%90,00044億7000万+0.68%-0.37
12/10149153149150+0.67%82,00045億+1.35%-0.37
12/09151151149149-1.97%112,00044億7000万+0.68%-0.37
12/08150152150152+2.7%139,00045億6000万+2.7%-0.38
12/05147149147148+0.68%36,00044億4000万+0.68%-0.37
12/04147147145147-1.34%105,00044億1000万0%-0.36
12/03148150147149+0.68%50,00044億7000万+2.05%-0.37
12/02148149147148+0.68%38,00044億4000万+1.37%-0.37
12/01150150147147-2%59,00044億1000万+0.68%-0.36
11/28149151149150+0.67%114,00045億+2.74%-0.37
11/27149149148149+0.68%70,00044億7000万+2.76%-0.37
11/261491491481480%65,00044億4000万+2.07%-0.37
11/25149149147148+1.37%46,00044億4000万+2.78%-0.37
11/21147147145146-1.35%82,00043億8000万+1.39%-0.36
11/201471481461480%91,00044億4000万+3.5%-0.37
11/191461481461480%46,00044億4000万+3.5%-0.37
11/18145148145148+1.37%49,00044億4000万+4.23%-0.37
11/17145146144146+0.69%127,00043億8000万+2.82%-0.36
11/14149150145145-2.68%350,00043億5000万+2.84%-0.36
11/13148151148149+0.68%119,00044億7000万+5.67%-0.37
11/12149151148148-0.67%36,00044億4000万+5.71%-0.37
11/111481521481490%100,00044億7000万+6.43%-0.37
11/10151151148149-0.67%73,00044億7000万+6.43%-0.37
11/07147150145150+2.04%201,00045億+7.91%-0.37
11/06146149145147+0.68%132,00044億1000万+5.76%-0.36
11/05143146143146+0.69%110,00043億8000万+5.04%-0.36
11/04145146142145+1.4%357,00043億5000万+4.32%-0.36
10/31139143139143+3.62%67,00042億9000万+3.62%-0.35
10/30140140138138-0.72%49,00041億4000万0%-0.34
10/291391411391390%40,00041億7000万+0.72%-0.34
10/28141141139139-0.71%18,00041億7000万+1.46%-0.34
10/271421421401400%38,00042億+2.19%-0.35
10/241411421391400%164,00042億+2.94%-0.35
10/23143144140140-3.45%67,00042億+2.94%-0.35
10/22139145138145+5.84%125,00043億5000万+7.41%-0.36
10/21139139137137+0.74%26,00041億1000万+2.24%-0.34
10/20135137135136+0.74%44,00040億8000万+1.49%-0.34
10/17131139131135+3.05%231,00040億5000万+0.75%-0.33
10/16132133131131-2.24%126,00039億3000万-1.5%-0.32
10/15134134133134+1.52%22,00040億2000万+0.75%-0.33
10/14133138131132-2.22%281,00039億6000万0%-0.33
10/10135136134135-0.74%164,00040億5000万+2.27%-0.33
10/091361371341360%172,00040億8000万+3.03%-0.34
10/08136138136136-1.45%90,00040億8000万+3.82%-0.34
10/07142142138138-2.82%82,00041億4000万+5.34%-0.34
10/06143143140142+1.43%73,00042億6000万+9.23%-0.35
10/03136141136140+2.94%103,00042億+8.53%-0.35
10/02135139135136-1.45%195,00040億8000万+5.43%-0.34
10/01141142138138-2.82%205,00041億4000万+7.81%-0.34
09/30143144142142-2.74%278,00042億6000万+11.81%-0.35
09/29147148143146+5.04%529,00043億8000万+15.87%-0.36
09/26137140136139+0.72%198,00041億7000万+11.2%-0.34
09/25131138131138+5.34%365,00041億4000万+10.4%-0.34
09/24126132126131+3.15%414,00039億3000万+5.65%-0.32
09/221271271251270%23,00038億1000万+2.42%-0.31
09/19126127126127+0.79%35,00038億1000万+2.42%-0.31
09/18125127125126+0.8%138,00037億8000万+2.44%-0.31
09/17125125125125-0.79%29,00037億5000万+1.63%-0.31
09/161261271261260%177,00037億8000万+2.44%-0.31
09/121261271251260%202,00037億8000万+2.44%-0.31
09/111251261251260%112,00037億8000万+2.44%-0.31
09/10124126123126+2.44%42,00037億8000万+3.28%-0.31
09/09125126123123-0.81%144,00036億9000万+0.82%-0.31
09/08123125123124+0.81%65,00037億2000万+1.64%-0.31
09/051241241231230%24,00036億9000万+0.82%-0.31
09/04124124123123-0.81%31,00036億9000万+0.82%-0.31
09/031251251231240%22,00037億2000万+1.64%-0.31
09/021241251231240%102,00037億2000万+1.64%-0.31
09/01123124123124+0.81%63,00037億2000万+1.64%-0.31
08/291221241221230%46,00036億9000万+0.82%-0.31
08/28124124122123-1.6%79,00036億9000万+0.82%-0.31
08/27121125121125+3.31%146,00037億5000万+2.46%-0.31
08/261201211201210%50,00036億3000万-0.82%-0.3
08/25121121121121+0.83%32,00036億3000万-0.82%-0.3
08/22122122119120-1.64%125,00036億-1.64%-0.3
08/21122122121122+0.83%24,00036億6000万0%-0.3
08/201211221201210%32,00036億3000万-0.82%-0.3
08/19123123120121-1.63%137,00036億3000万-0.82%-0.3
08/18122123121123+1.65%82,00036億9000万0%-0.31
08/15122122120121-0.82%31,00036億3000万-1.63%-0.3
08/14120122120122+0.83%110,00036億6000万-0.81%-0.3
08/131191211191210%130,00036億3000万-1.63%-0.3
08/12123123121121-0.82%9,00036億3000万-1.63%-0.3
08/11122123120122+1.67%285,00036億6000万-0.81%-0.3
08/081201221191200%108,00036億-2.44%-0.3
08/071201211201200%21,00036億-2.44%-0.3
08/061201221191200%295,00036億-2.44%-0.3
08/05125125120120-5.51%211,00036億-2.44%-0.3