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
12/30744756744754+0.94%29,70094億6129万+1.62%16.570.57
12/29750753740747+0.27%32,20093億7345万+0.81%16.420.56
12/26735746735745+1.5%20,20093億4835万+0.68%16.380.56
12/25737741731734-1.34%42,20092億1033万-0.68%16.130.55
12/24736746736744+0.81%42,90093億3581万+0.68%16.350.56
12/22740743734738-0.27%30,10092億6052万0%16.220.55
12/19740740724740+0.54%40,90092億8561万+0.41%16.270.56
12/18729742729736+1.66%40,20092億3542万-0.14%16.180.55
12/17724737723724-0.55%28,60090億8484万-1.76%15.910.54
12/16737737727728-1.62%31,40091億3504万-1.22%160.55
12/15745745739740-0.8%24,90092億8561万+0.27%16.270.56
12/12748750745746-0.67%48,30093億6090万+1.08%16.40.56
12/11744753743751-0.27%37,60094億2364万+1.76%16.510.56
12/10756762752753-1.18%32,00094億4874万+2.03%16.550.57
12/09766766758762-0.65%45,80095億6167万+3.25%16.750.57
12/08765769759767+1.05%78,70096億2441万+4.07%16.860.58
12/05753759753759+0.8%32,80095億2403万+3.27%16.680.57
12/04742753742753+1.48%50,40094億4874万+2.59%16.550.57
12/03737743736742+0.82%38,00093億1071万+1.23%16.310.56
12/02730737730736+0.27%55,60092億3542万+0.55%16.180.55
12/01733736731734+0.14%31,40092億1033万+0.27%16.130.55
11/28730734730733+0.41%17,00091億9778万+0.14%16.110.55
11/27738738730730-0.14%19,30091億6013万-0.27%16.050.55
11/26730735726731+0.27%17,80091億7268万-0.14%16.070.55
11/25725729724729+0.83%24,50091億4758万-0.41%16.020.55
11/217277277207230%17,20090億7230万-1.09%15.890.54
11/20722726722723+0.14%30,40090億7230万-0.96%15.890.54
11/197227267227220%29,50090億5975万-1.23%15.870.54
11/18720725716722+0.14%37,60090億5975万-1.23%15.870.54
11/17731731721721-1.37%26,60090億4720万-1.5%15.850.54
11/14736736725731+0.55%31,50091億7268万-0.27%16.070.55
11/13729731725727-0.27%25,10091億2249万-0.95%15.980.55
11/12743745727729-1.88%60,50091億4758万-0.95%16.020.55
11/11742746741743-0.8%23,10093億2326万+0.68%16.330.56
11/10746751743749+0.4%14,80093億9855万+1.35%16.460.56
11/07743749743746+0.27%12,20093億6090万+0.81%16.40.56
11/06752757741744-0.27%40,90093億3581万+0.27%16.350.56
11/05742753742746-0.13%19,00093億6090万+0.4%16.40.56
11/04751752737747+1.08%38,20093億7345万+0.27%16.420.56
10/31726742726739+3.94%35,20092億7307万-1.07%16.240.55
10/30734734711711-3%33,80089億2172万-5.07%15.630.53
10/29725733725733+0.83%16,20091億9778万-2.53%16.110.55
10/28726730725727-0.27%9,30091億2249万-3.58%15.980.55
10/27728733726729+0.14%13,00091億4758万-3.57%16.020.55
10/24731735727728-0.14%8,20091億3504万-3.96%160.55
10/23728732728729-1.22%6,00091億4758万-4.08%16.020.55
10/22725738725738+1.79%10,70092億6052万-3.15%16.220.55
10/21732733724725-0.55%18,00090億9739万-5.1%15.940.54
10/20718729718729+2.82%11,80091億4758万-4.83%16.020.55
10/17714720709709-0.42%27,60088億9662万-7.68%15.590.53
10/16722724711712-3%56,90089億3427万-7.65%15.650.53
10/15731735730734+0.14%14,20092億1033万-5.05%16.130.55
10/14732736730733-0.68%20,50091億9778万-5.42%16.110.55
10/10745745736738-1.73%25,60092億6052万-5.02%16.220.55
10/09767767751751-1.31%11,30094億2364万-3.47%16.510.56
10/08760765757761-1.55%20,50095億4912万-2.31%16.730.57
10/07775779772773-0.51%12,60096億9970万-0.77%16.990.58
10/06776782776777+0.78%20,50097億4990万-0.26%17.080.58
10/03770776770771+0.13%24,40096億7461万-0.9%16.950.58
10/02779779770770-1.79%24,70096億6206万-1.03%16.930.58
10/01785787783784-0.38%7,50098億3773万+0.77%17.230.59
09/30790790781787-0.76%24,70098億7538万+1.29%17.30.59
09/29790796788793+0.89%16,00099億5067万+2.06%17.430.6
09/26786788779786-0.63%16,30098億6283万+1.29%17.280.59
09/25785791783791+0.76%19,20099億2557万+2.06%17.390.59
09/247847877807850%12,10098億5028万+1.55%17.260.59
09/22788789781785-0.13%14,10098億5028万+1.68%17.260.59
09/19780786778786+0.77%18,20098億6283万+1.95%17.280.59
09/18774780774780+0.39%24,10097億8754万+1.43%17.150.59
09/17780782777777-0.38%5,00097億4990万+1.17%17.080.58
09/167807827807800%18,00097億8754万+1.69%17.150.59
09/12781784780780+0.39%29,60097億8754万+1.96%17.150.59
09/11776779774777-0.26%18,30097億4990万+1.7%17.080.58
09/10774780774779-0.13%15,80097億7499万+2.1%17.120.58
09/09777781776780+0.39%14,50097億8754万+2.5%17.150.59
09/08779779773777+0.65%16,70097億4990万+2.24%17.080.58
09/05775777769772-0.26%24,00096億8715万+1.71%16.970.58
09/04777780774774-0.39%23,40097億1225万+2.11%17.010.58
09/03775778774777+0.39%28,80097億4990万+2.51%17.080.58
09/02769775769774+1.04%52,10097億1225万+2.25%17.010.58
09/01763768763766+0.39%10,40096億1187万+1.19%16.840.58
08/29762768760763-0.65%16,10095億7422万+0.79%16.770.57
08/28766769760768+0.26%19,60096億3696万+1.45%16.880.58
08/27764768760766+0.26%8,40096億1187万+1.19%16.840.58
08/26770770762764-0.52%14,40095億8677万+0.92%16.790.57
08/25771771763768+0.39%13,20096億3696万+1.32%16.880.58
08/22769770761765-0.39%16,10095億9932万+0.92%16.820.57
08/21762768762768+0.79%19,60096億3696万+1.32%16.880.58
08/20762763760762+0.53%6,60095億6167万+0.4%16.750.57
08/19765765756758+0.26%10,80095億1148万-0.13%16.660.57
08/18752758751756+0.93%14,00094億8638万-0.4%16.620.57
08/15754755747749-0.27%8,20093億9855万-1.45%16.460.56
08/14749751749751+0.54%7,10094億2364万-1.31%16.510.56
08/13746750746747+0.13%3,90093億7345万-1.97%16.420.56
08/127467537457460%13,40093億6090万-2.36%16.40.56
08/11739750737746+0.81%11,00093億6090万-2.61%16.40.56
08/08740767738740-1.33%46,60092億8561万-3.65%16.270.56
08/07749750740750+1.08%15,00094億1110万-2.6%16.490.56
08/06750751740742-1.07%15,90093億1071万-3.76%16.310.56
08/05755755750750-0.66%23,70094億1110万-2.98%16.490.56