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
12/301,1141,1141,0961,097-0.81%121,600606億5382万-4.77%12.981.22
12/291,1171,1171,0981,106-0.45%211,000611億5143万-3.99%13.091.23
12/261,0821,1171,0821,111+0.27%204,900614億2789万-3.48%13.151.24
12/251,1031,1191,1031,108+0.09%288,800612億6202万-3.74%13.111.23
12/241,0901,1141,0871,107+2.03%308,500612億672万-3.74%13.11.23
12/221,0861,0901,0701,085-0.09%364,600599億9033万-5.41%12.841.21
12/191,1011,1091,0821,086-0.64%527,600600億4562万-5.24%12.851.21
12/181,1231,1261,0861,093-0.64%393,400604億3266万-4.46%12.931.22
12/171,1171,1521,1001,100-2.22%431,700608億1969万-3.51%13.021.22
12/161,1761,1791,1211,125-5.46%298,700622億196万-1.14%13.311.25
12/151,1991,2131,1811,190-1.82%332,600657億9585万+5.03%14.081.32
12/121,1891,2211,1881,212+1%483,300670億1224万+7.73%14.341.35
12/111,1951,2061,1861,200-0.99%212,800663億4875万+7.62%14.21.34
12/101,2021,2191,1961,212+0.17%179,900670億1224万+9.58%14.341.35
12/091,1931,2171,1931,210-0.66%153,400669億166万+10.3%14.321.35
12/081,2181,2251,1951,2180%282,100673億4398万+11.74%14.411.36
12/051,2031,2211,2021,218+0.08%214,200673億4398万+12.57%14.411.36
12/041,2261,2321,2071,217-0.9%212,900672億8869万+13.21%14.41.35
12/031,2321,2351,2121,228+0.49%321,300678億9689万+15.09%14.531.37
12/021,1931,2251,1931,222+3.47%456,900675億6515万+15.5%14.461.36
12/011,1511,1821,1511,181+2.87%233,700652億9823万+12.58%13.981.31
11/281,1401,1481,1321,148+1.23%199,900634億7364万+10.17%13.581.28
11/271,1181,1441,1181,134+1.98%262,700626億9957万+9.35%13.421.26
11/261,0951,1181,0951,112+2.02%149,000614億8318万+7.86%13.161.24
11/251,0871,1021,0801,090+1.3%223,900602億6678万+6.13%12.91.21
11/211,1051,1061,0661,076-2.54%200,000594億9272万+5.28%12.731.2
11/201,1161,1191,1021,104+0.27%216,500610億4085万+8.34%13.061.23
11/191,0851,1121,0831,101+2.23%263,800608億7498万+8.26%13.031.22
11/181,0551,0801,0551,077+2.96%250,400595億4801万+6.11%12.741.2
11/171,0591,0611,0431,046-0.48%190,600578億3400万+3.05%12.381.16
11/141,0431,0541,0311,051+2.54%231,700581億1045万+3.34%12.441.17
11/131,0141,0291,0071,025+1.28%149,000566億7289万+0.49%12.131.14
11/121,0321,0481,0081,012-1.65%308,700559億5411万-1.17%11.981.13
11/111,0101,0301,0081,029+2.29%227,200568億9406万-0.1%12.181.14
11/109941,0079821,006+1.31%166,500556億2237万-2.8%11.91.12
11/07970996970993+3.22%228,400549億359万-4.61%11.751.1
11/06977993957962-0.82%492,900531億8958万-8.21%11.381.07
11/059981,001966970-2.9%620,300536億3191万-8.32%11.481.08
11/041,0881,088997999-2.82%511,400552億3534万-6.46%11.821.11
10/311,0251,0361,0021,028+0.69%294,300568億3876万-4.46%12.161.14
10/301,0421,0451,0211,021-2.11%145,600564億5173万-5.72%12.081.14
10/291,0101,0431,0091,043+3.57%131,900576億6812万-4.22%12.341.16
10/281,0201,0231,0031,007-0.89%71,500556億7766万-8.04%11.921.12
10/271,0011,0199991,016+1.91%92,600561億7528万-7.8%12.021.13
10/241,0041,008993997+0.4%221,900551億2476万-10.02%11.81.11
10/231,0151,019992993-3.12%172,400549億359万-10.86%11.751.1
10/221,0151,0341,0131,025+3.02%126,600566億7289万-8.56%12.131.14
10/211,0101,015991995-0.4%123,900550億1417万-11.71%11.771.11
10/209981,003990999+3.74%130,700552億3534万-11.9%11.821.11
10/179991,000961963-4.65%384,300532億4487万-15.67%11.41.07
10/161,0361,0371,0041,010-4.36%226,700558億4353万-12.17%11.951.12
10/151,0461,0611,0461,056+0.96%85,600583億8690万-8.73%12.51.17
10/141,0481,0601,0361,046-2.61%164,700578億3400万-9.98%12.381.16
10/101,0781,0781,0651,074-2.81%160,400593億8213万-7.97%12.711.19
10/091,1241,1261,1051,105-1.6%138,200610億9614万-5.64%13.081.23
10/081,1141,1291,1101,123-1.49%124,500620億9137万-4.43%13.291.25
10/071,1501,1591,1401,140-0.7%108,100630億3132万-3.31%13.491.27
10/061,1611,1641,1451,148+0.09%156,000634億7364万-2.96%13.581.28
10/031,1561,1681,1461,147-1.04%108,400634億1835万-3.29%13.571.28
10/021,1801,1801,1501,159-1.78%201,500640億8184万-2.52%13.711.29
10/011,2041,2051,1771,180-2.16%119,200652億4294万-1.01%13.961.31
09/301,2131,2151,1971,206-0.41%101,600666億8050万+1.01%14.271.34
09/291,2171,2221,2051,211+0.5%93,700669億5695万+1.25%14.331.35
09/261,2031,2171,1961,205-0.17%132,600666億2521万+0.58%14.261.34
09/251,1821,2071,1731,207+3.07%241,400667億3579万+0.67%14.281.34
09/241,1901,1901,1681,171-1.93%212,500647億4533万-2.5%13.861.3
09/221,1801,1941,1601,194+2.14%266,900660億1701万-0.83%14.131.33
09/191,1741,1811,1621,169-0.17%231,500646億3474万-3.07%13.831.3
09/181,1641,1721,1611,171+0.95%81,700647億4533万-3.14%13.861.3
09/171,1691,1701,1601,160-0.51%119,500641億3713万-4.29%13.731.29
09/161,1781,1781,1651,166-0.17%168,600644億6887万-4.03%13.81.3
09/121,1721,1821,1661,168-0.76%228,300645億7945万-4.18%13.821.3
09/111,1941,1941,1751,177-0.84%128,300650億7707万-3.6%13.931.31
09/101,1731,1871,1701,187+0.94%97,900656億2998万-3.02%14.051.32
09/091,1791,1961,1731,176+0.17%189,800650億2178万-4.23%13.921.31
09/081,1781,1891,1671,1740%154,600649億1120万-4.71%13.891.31
09/051,1801,1881,1701,1740%143,700649億1120万-5.17%13.891.31
09/041,1871,1951,1701,174-1.76%308,400649億1120万-5.48%13.891.31
09/031,2111,2161,1801,195-0.75%267,900660億7230万-4.32%14.141.33
09/021,2171,2191,2001,204-1.07%247,800665億6992万-4.06%14.251.34
09/011,2481,2481,2161,217-2.25%155,300672億8869万-3.49%14.41.35
08/291,2201,2511,2161,245+2.22%199,900688億3683万-1.74%14.731.39
08/281,2201,2351,2061,218-0.9%180,700673億4398万-4.09%14.411.36
08/271,2271,2461,2241,229+0.9%150,900679億5218万-3.53%14.541.37
08/261,2441,2451,2181,218-2.09%172,200673億4398万-4.47%14.411.36
08/251,2451,2521,2331,2440%74,600687億8154万-2.51%14.721.38
08/221,2571,2601,2401,244-0.72%108,800687億8154万-2.58%14.721.38
08/211,2561,2581,2481,253+0.72%117,400692億7916万-1.73%14.831.39
08/201,2481,2551,2431,244-0.32%96,600687億8154万-2.35%14.721.38
08/191,2551,2591,2431,248+0.08%81,300690億270万-1.89%14.771.39
08/181,2511,2531,2351,247-0.64%128,900689億4741万-1.89%14.761.39
08/151,2531,2651,2471,255+0.97%128,500693億8974万-1.1%14.851.4
08/141,2481,2601,2381,243-0.16%69,200687億2625万-1.89%14.711.38
08/131,2361,2521,2311,245+0.24%79,900688億3683万-1.66%14.731.39
08/121,2551,2661,2341,242-0.64%114,600686億7096万-1.9%14.71.38
08/111,2501,2541,2371,250+2.46%94,400691億1329万-1.19%14.791.39
08/081,2401,2491,2131,220-3.25%192,200674億5457万-3.48%14.441.36
08/071,2631,2751,2411,261-0.86%161,300697億2148万-0.24%14.921.4
08/061,2911,2911,2641,272-1.47%116,300703億2968万+0.63%15.051.42
08/051,3091,3151,2911,291-1.45%92,300713億8020万+2.22%15.281.44