株価チャート

2014/07/02～2014/12/08

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
12/08917918917917+0.11%1,50060億5220万+7.13%15.810.7
12/059179179169160%5,40060億4560万+8.53%15.790.7
12/04917917916916-0.11%23,30060億4560万+10.1%15.790.7
12/03917919917917+0.11%27,30060億5220万+11.83%15.810.7
12/02917917916916-0.11%2,40060億4560万+13.51%15.790.7
12/01917918917917-0.11%2,90060億5220万+15.49%15.810.7
11/28917918917918+0.22%7,90060億5880万+17.39%15.820.7
11/279179179169160%16,80060億4560万+19.12%15.790.7
11/269179179169160%18,40060億4560万+21.16%15.790.7
11/25916917916916-0.11%19,30060億4560万+23.28%15.790.7
11/219179189179170%17,30060億5220万+25.62%15.810.7
11/20917917917917+0.11%20,30060億5220万+27.89%15.810.7
11/199169179169160%27,30060億4560万+30.11%15.790.7
11/189169179169160%30,60060億4560万+32.37%15.790.7
11/17917917916916-0.11%88,00060億4560万+34.71%15.790.7
11/149179189179170%41,20060億5220万+37.28%15.810.7
11/139179189179170%26,50060億5220万+39.79%15.810.7
11/129179189179170%43,20060億5220万+42.39%15.810.7
11/11917918916917+7%300,00060億5220万+44.87%15.810.7
11/10857857857857+21.22%2,90056億5620万+38%14.770.65
11/07707707707707+16.47%1,60046億6620万+15.71%12.190.54
11/06614614607607+0.33%20040億620万0%10.460.46
11/04606607605605-0.82%1,50039億9300万-0.33%10.430.46
10/316106106106100%1,00040億2600万+0.49%10.520.47
10/30610610610610+1.67%1,20040億2600万+0.66%10.520.47
10/29614614600600-2.44%30039億6000万-0.99%10.340.46
10/286156156156150%1,70040億5900万+1.49%10.60.47
10/27600615600615+2.5%1,60040億5900万+1.49%10.60.47
10/246006006006000%50039億6000万-0.99%10.340.46
10/236006006006000%20039億6000万-0.99%10.340.46
10/226006065906000%2,60039億6000万-1.15%10.340.46
10/21580600580600+2.21%1,40039億6000万-1.15%10.340.46
10/17586588586587+0.17%30038億7420万-3.29%10.120.45
10/16590590586586-1.51%40038億6760万-3.78%10.10.45
10/155955955955950%20039億2700万-2.46%10.260.45
10/14595595595595-0.83%20039億2700万-2.62%10.260.45
10/10606606600600-2.12%1,10039億6000万-2.12%10.340.46
10/096136136136130%30040億4580万0%10.570.47
10/07606613606613-1.13%1,20040億4580万0%10.570.47
10/066196206196200%60040億9200万+1.14%10.690.47
10/02620620610620-0.16%80040億9200万+1.31%10.690.47
10/01625629621621-1.27%1,10040億9860万+1.64%10.710.47
09/30629629628629+1.45%1,10041億5140万+3.11%10.840.49
09/26602620602620+2.31%1,30040億9200万+1.81%10.690.48
09/25615615606606-1.46%2,40039億9960万-0.33%10.450.47
09/24608620608615+1.15%2,50040億5900万+1.32%10.60.48
09/22597609597608+1.84%1,40040億1280万+0.33%10.480.47
09/19597597597597+0.34%70039億4020万-1.49%10.290.46
09/18604615588595-1.33%3,00039億2700万-1.82%10.260.46
09/17603603603603+0.5%10039億7980万-0.66%10.390.47
09/16607613600600-0.99%2,60039億6000万-1.15%10.340.46
09/12606606606606-1.14%10039億9960万0%10.450.47
09/11614614613613-0.33%20040億4580万+1.16%10.570.47
09/10610615610615+1.15%30040億5900万+1.49%10.60.48
09/09608608608608+0.16%20040億1280万+0.33%10.480.47
09/08608608607607-1.3%40040億620万+0.17%10.460.47
09/05615615615615-0.97%20040億5900万+1.65%10.60.48
09/04622622618621-0.16%30040億9860万+2.64%10.710.48
09/036226226226220%1,10041億520万+2.81%10.720.48
09/02622622622622-0.48%10041億520万+2.98%10.720.48
09/01624625624625+1.79%30041億2500万+3.65%10.770.48
08/29606614606614+1.32%1,60040億5240万+1.99%10.580.47
08/28605608605606+0.17%1,40039億9960万+0.83%10.450.47
08/276076076056050%3,10039億9300万+0.83%10.430.47
08/26603605603605+0.5%2,60039億9300万+1%10.430.47
08/25599602599602+0.67%30039億7320万+0.67%10.380.47
08/216006005985980%20039億4680万+0.17%10.310.46
08/20598598597598+0.67%40039億4680万+0.34%10.310.46
08/19590594590594+0.34%30039億2040万-0.17%10.240.46
08/18590592590592+0.17%50039億720万-0.5%10.210.46
08/135915915915910%30039億60万-0.67%10.190.46
08/12605611591591-2.31%1,70039億60万-0.51%10.190.46
08/11597605597605-0.82%20039億9300万+1.85%10.430.47
08/08599610598610+2.01%2,90040億2600万+3.04%10.520.47
08/07598598598598+0.17%10039億4680万+1.18%10.310.46
08/06597597597597-1.49%20039億4020万+1.19%10.290.46
08/056066066066060%20039億9960万+2.89%10.450.47
08/04606606606606-0.82%10039億9960万+3.06%10.450.47
08/01604611599611+1.33%50040億3260万+4.09%10.530.47
07/31603603603603+0.67%10039億7980万+3.08%10.390.47
07/306006145995990%1,40039億5340万+2.57%10.330.46
07/29629629599599-4.77%4,40039億5340万+2.92%10.330.46
07/28605629605629+4.14%2,50041億5140万+8.26%10.840.49
07/25596611596604+1.34%2,30039億8640万+4.32%10.410.47
07/24590596590596+1.02%30039億3360万+3.29%10.270.46
07/23595595590590+0.85%90038億9400万+2.43%10.170.46
07/22586586584585+0.17%90038億6100万+1.74%10.080.45
07/18586586584584-0.34%50038億5440万+1.74%10.070.45
07/17580589580586+1.21%1,00038億6760万+2.27%10.10.45
07/16585585579579-0.17%2,50038億2140万+1.22%9.980.45
07/15582582579580+1.4%1,90038億2800万+1.58%100.45
07/145825825725720%30037億7520万+0.18%9.860.44
07/11568578568572-2.39%1,60037億7520万+0.35%9.860.44
07/10585586585586+0.17%20038億6760万+2.99%10.10.45
07/09581585581585-0.17%1,30038億6100万+2.99%10.080.45
07/08575586575586+2.81%90038億6760万+3.35%10.10.45
07/07575575570570-0.18%2,10037億6200万+0.71%9.830.44
07/04574574571571-0.52%20037億6860万+1.06%9.840.44
07/03575575574574-0.17%30037億8840万+1.59%9.890.44
07/02570575570575+0.35%2,10037億9500万+1.77%9.910.44