株価チャート

2014/08/04～2014/12/29

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
12/29644650641649+1.88%25,200130億1082万+2.37%-0.51
12/26618648618637+1.92%35,600127億7025万+0.79%-0.5
12/25632632616625-1.11%56,700125億2968万-0.95%-0.49
12/24645645628632-2.02%37,300126億7002万+0.16%-0.49
12/22656659634645-1.53%34,400129億3063万+2.38%-0.5
12/19655655651655+1.39%33,800131億3111万+4.13%-0.51
12/18642661640646+3.36%43,500129億5068万+3.03%-0.5
12/17634645621625-1.73%48,500125億2968万0%-0.49
12/16630650629636-0.93%83,500127億5021万+1.92%-0.5
12/15658673637642-4.18%49,600128億7049万+3.22%-0.5
12/12658677658670+2.6%138,300134億3182万+8.24%-0.52
12/11648654640653+0.77%64,100130億9101万+6.18%-0.51
12/10644649642648+0.62%78,200129億9078万+5.88%-0.5
12/09639648638644+0.78%57,500129億1059万+5.92%-0.5
12/08636643633639+1.75%70,800128億1035万+5.79%-0.5
12/05626630620628+0.32%58,400125億8983万+4.67%-0.49
12/04634635622626+0.16%69,700125億4973万+4.86%-0.49
12/036356356256250%54,200125億2968万+5.4%-0.49
12/02624633609625-0.16%39,900125億2968万+6.29%-0.49
12/01620632617626+0.97%71,500125億4973万+7.19%-0.49
11/28612624612620+0.65%34,000124億2945万+7.08%-0.48
11/27615623608616+0.16%32,100123億4926万+7.32%-0.48
11/26604618601615+0.82%38,800123億2921万+7.89%-0.48
11/25609615604610+0.49%32,700122億2897万+7.77%-0.48
11/21600610600607+1%32,200121億6883万+8.2%-0.47
11/20615615600601-2.44%52,400120億4854万+7.9%-0.47
11/19629629613616-0.65%40,900123億4926万+11.19%-0.48
11/18602623602620+2.99%67,800124億2945万+12.52%-0.48
11/17625625600602-3.68%49,700120億6859万+10.26%-0.47
11/14615625612625+2.63%80,800125億2968万+15.1%-0.49
11/13590612590609+3.22%91,500122億892万+12.99%-0.47
11/12600605582590-2.96%77,700118億2802万+10.07%-0.46
11/11599620590608+4.11%135,600121億8888万+13.86%-0.47
11/10562586562584+3.18%67,500117億774万+9.98%-0.45
11/07569570560566-0.35%42,800113億4688万+7.2%-0.44
11/06568574559568-0.53%48,200113億8698万+7.78%-0.44
11/05554572554571+1.78%59,400114億4712万+8.56%-0.44
11/04564566545561+1.63%89,700112億4664万+6.86%-0.44
10/31549561540552+2.41%77,200110億6622万+5.14%-0.43
10/30538546537539+0.94%55,400108億560万+2.67%-0.42
10/29529539529534+2.1%30,800107億536万+1.52%-0.42
10/28519526518523+0.77%14,200104億8484万-0.76%-0.41
10/27517521517519+1.37%17,000104億465万-1.7%-0.4
10/24507518506512+1.59%27,700102億6432万-3.21%-0.4
10/23505510500504-1.18%26,000101億394万-4.73%-0.39
10/22506512501510+0.99%23,600102億2422万-3.95%-0.4
10/21510518505505-1.37%27,300101億2398万-5.08%-0.39
10/20512515506512+3.43%23,800102億6432万-3.94%-0.4
10/17502510492495-2.37%43,90099億2351万-7.3%-0.39
10/16515521502507-4.34%52,200101億6408万-5.23%-0.39
10/15527534516530+2.32%55,700106億2517万-0.93%-0.41
10/14506524505518+0.39%65,700103億8460万-3%-0.4
10/10507526505516+0.78%48,500103億4451万-3.19%-0.4
10/09537537509512-3.94%31,200102億6432万-3.76%-0.4
10/08515541515533+0.76%53,000106億8531万+0.19%-0.42
10/07537542525529-2.04%31,900106億512万-0.19%-0.41
10/06529543527540+2.47%24,900108億2565万+2.08%-0.42
10/035245315035270%74,900105億6503万0%-0.41
10/02530534520527-1.86%63,100105億6503万0%-0.41
10/01542547535537-0.92%59,100107億6550万+2.29%-0.42
09/30548548528542-1.09%57,400108億6574万+3.44%-0.42
09/29549557542548-1.97%103,300109億8603万+4.98%-0.43
09/265495645495590%42,500112億655万+7.71%-0.44
09/25552560544559+1.82%55,300112億655万+8.33%-0.44
09/24550554528549-0.54%38,200110億607万+7.23%-0.43
09/22557562551552-0.9%37,800110億6622万+8.45%-0.43
09/19540559539557+3.34%106,500111億6645万+10.3%-0.43
09/18526540526539+2.28%50,500108億560万+7.58%-0.42
09/17539543526527-2.04%52,800105億6503万+5.82%-0.41
09/16545546531538-1.1%51,500107億8555万+8.69%-0.42
09/12540546537544+1.68%100,400109億584万+10.12%-0.42
09/11532535528535+2.1%54,400107億2541万+8.96%-0.42
09/10514531514524+1.95%112,900105億489万+7.16%-0.41
09/09514514513514-0.19%30,300103億441万+5.54%-0.4
09/08498515497515+3.41%92,300103億2446万+5.97%-0.4
09/05505505496498-0.99%25,80099億8365万+2.89%-0.39
09/04500507486503+0.6%79,700100億8389万+4.14%-0.39
09/035005034985000%36,100100億2375万+3.73%-0.39
09/02500501496500+0.4%63,700100億2375万+3.73%-0.39
09/01496502495498+0.4%38,50099億8365万+3.53%-0.39
08/29496498492496-0.6%24,10099億4356万+3.33%-0.39
08/28500501495499-0.8%60,200100億370万+3.96%-0.39
08/27501503498503+0.4%42,500100億8389万+5.01%-0.39
08/26494503494501+1.42%96,400100億4379万+4.81%-0.39
08/25486494482494+1.44%38,60099億346万+3.56%-0.38
08/22478487477487-1.42%140,00097億6313万+2.31%-0.38
08/21489494486494+4%129,60099億346万+3.78%-0.38
08/20477479470475+1.28%70,00095億2256万-0.21%-0.37
08/19468471461469+1.74%59,90094億227万-1.47%-0.37
08/184604654604610%53,30092億4189万-3.35%-0.36
08/15463465460461+1.1%47,70092億4189万-3.56%-0.36
08/14453460453456+0.66%58,70091億4166万-4.6%-0.36
08/13452456450453-2.37%127,20090億8151万-5.43%-0.35
08/12482483461464-7.2%252,50093億204万-3.33%-0.36
08/11492500488500+3.31%57,000100億2375万+3.95%-0.39
08/08481485478484-0.21%58,80097億299万+0.62%-0.38
08/07481490478485+1.89%54,30097億2303万+0.83%-0.38
08/06479480476476+0.21%33,30095億4261万-1.04%-0.37
08/05479484475475-0.42%19,20095億2256万-1.25%-0.37
08/04475481475477+0.42%41,30095億6265万-1.04%-0.37