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
12/30702728693722-8.84%489,60065億3301万-5.99%47.190.74
12/29692792685792+14.45%796,10071億6641万+2.33%51.760.81
12/26681708671692+4.22%226,80062億6156万-10.94%45.230.71
12/25688692661664-4.32%205,70060億820万-15.52%43.40.68
12/24696700693694-1.42%74,20062億7965万-12.92%45.360.71
12/22708708696704-0.71%76,30063億6592万-12.55%45.980.72
12/19710727705709+1%107,80064億1113万-13.01%46.310.73
12/18698709695702+1.01%81,70063億4783万-14.91%45.850.72
12/17700720695695-1.97%94,10062億8453万-16.97%45.390.71
12/16739740702709-4.83%111,90064億1113万-16.59%46.310.73
12/15765770745745-0.93%85,70067億3666万-13.97%48.660.76
12/127557567507520%77,60067億9996万-14.45%49.120.77
12/11750761746752-0.92%76,90067億9996万-15.7%49.120.77
12/10741766740759-1.3%153,10068億6325万-16.41%49.570.78
12/09791794766769-3.15%112,70069億5368万-16.23%50.230.79
12/08801808792794+0.13%78,60071億7974万-14.62%51.860.81
12/05806809774793-2.1%194,50071億7070万-15.82%51.80.81
12/04821832806810-2.06%151,60073億2442万-15.36%52.910.83
12/03845845821827-1.55%146,10074億7814万-15.27%54.020.85
12/02850851828840-0.24%104,80075億9570万-15.07%54.860.86
12/01852853839842-0.82%129,30076億1378万-15.46%550.86
11/28834889830849+0.71%406,60076億7708万-14.84%55.450.87
11/27865866843843-4.31%229,10076億2282万-15.45%55.060.86
11/26881913871881+2.8%447,00079億6644万-11.9%57.540.9
11/25873878847857-1.38%209,30077億4942万-14.56%55.980.88
11/21884890863869-1.7%146,40078億5793万-14.72%56.760.89
11/20907917884884-3.18%260,60079億8296万-15.16%57.660.9
11/19919944901913-2.25%263,20082億4484万-13.21%59.550.93
11/18906970901934+4.47%515,60084億3448万-11.39%60.920.95
11/17935935883894-6.88%361,50080億7326万-14.86%58.310.91
11/14980986950960+0.73%285,00086億6928万-8.05%62.620.98
11/13985985946953-4.6%340,60086億606万-7.48%62.160.97
11/121,0211,023995999-3.1%384,80090億2146万-1.87%65.161.02
11/111,0621,0741,0071,031-5.41%518,70093億1044万+2.89%67.251.05
11/101,1071,1151,0701,090+0.09%496,20098億4324万+10.21%71.11.11
11/071,1211,1751,0671,089+1.3%1,567,60098億3421万+12.27%71.031.11
11/061,0441,1941,0401,075-5.2%1,434,00097億778万+13.4%70.121.1
11/051,0331,1771,0321,134+11.39%1,859,800102億4058万+22.59%73.971.16
11/041,0451,0459911,018-4.41%1,015,70091億9304万+12.99%66.41.04
10/311,0901,1431,0531,065-3.09%1,111,80096億1748万+20.89%69.471.09
10/301,1361,1761,0831,099-6.94%1,143,00099億2451万+27.94%71.691.12
10/291,1511,2791,1321,181-6.57%2,274,000106億6502万+41.27%77.041.21
10/281,3201,3491,2111,264+9.72%5,924,000114億1455万+56.24%82.451.29
10/271,0851,3201,0571,152+12.39%9,015,400104億313万+47.69%75.141.18
10/248711,0258451,025+17.14%4,231,60092億5626万+35.94%66.861.05
10/23885959866875+5.42%2,569,00079億168万+19.21%57.080.89
10/22889897810830-11.42%1,741,00074億9531万+15.28%54.140.85
10/21883980872937-2.19%2,826,70084億5970万+32.53%61.110.96
10/201,0481,084958958-23.85%2,085,80086億4930万+38.84%62.480.98
10/171,4281,5281,1511,258-12.03%7,792,800113億5785万+86.92%82.041.29
10/161,3401,4301,3161,430+26.55%3,310,700129億1075万+122.4%93.261.46
10/151,0581,1308801,130+15.31%7,960,500102億220万+86.47%73.691.15
10/14960980952980+18.07%794,60088億4793万+68.67%63.911
10/10743874734830+14.01%7,512,60074億9365万+47.69%54.130.85
10/09658728643728+15.92%3,973,20065億7274万+32.36%47.480.74
10/08636724620628-4.27%2,734,10056億6989万+15.87%40.950.64
10/07625680601656+13.1%2,869,60059億2269万+22.16%42.780.67
10/06625631566580-18.31%2,268,60052億3653万+9.02%37.820.59
10/03636710636710+16.39%3,509,00064億1023万+34.22%46.30.73
10/02565633535610+14.02%2,365,80055億738万+16.86%39.780.62
10/01540573527535+2.49%273,10048億3024万+3.28%34.890.55
09/30528528520522-0.76%53,70047億1392万+0.77%34.050.53
09/29522527518526+1.94%22,20047億5004万+1.35%34.310.54
09/26518520514516-0.58%15,90046億5973万-0.58%33.660.53
09/25517521515519+0.39%32,00046億8682万0%33.850.53
09/245155205155170%13,90046億6876万-0.58%33.720.53
09/22521521515517-0.77%13,30046億6876万-0.77%33.720.53
09/19516521513521+0.19%22,20047億489万0%33.980.53
09/18517527516520+0.97%19,70046億9586万0%33.920.53
09/17521521510515-0.96%22,30046億5070万-0.96%33.590.53
09/16535535520520+0.78%45,30046億9586万-0.19%33.920.53
09/12518518512516-0.19%44,00046億5973万-0.96%33.660.53
09/11513518506517+0.78%25,30046億6876万-0.96%33.720.53
09/10504514504513+0.39%13,70046億3264万-1.91%33.460.52
09/09509515501511+0.79%22,20046億1458万-2.11%33.330.52
09/08509514507507-0.39%32,80045億7846万-2.5%33.070.52
09/05508514507509-0.78%25,60045億9652万-1.93%33.20.52
09/04516519512513-0.97%20,80046億3264万-1.16%33.460.52
09/03525525512518-1.52%22,00046億7779万0%33.790.53
09/02527528521526+0.96%58,90047億5004万+1.94%34.310.54
09/01519529518521+1.56%38,70047億489万+1.17%33.980.53
08/29520520500513-0.77%55,70046億3264万0%33.460.52
08/28521521510517-0.58%32,40046億6876万+0.98%33.720.53
08/27524530513520-0.38%28,20046億9586万+1.96%33.920.53
08/26543543521522-2.06%51,80047億1392万+2.76%34.050.53
08/25539540528533-1.11%57,90048億1325万+5.34%34.770.54
08/22535546529539+2.08%104,40048億6743万+6.94%35.160.55
08/21525534519528-0.38%27,70047億6810万+5.39%34.440.54
08/20553553516530-2.39%95,50047億8616万+6.21%34.570.54
08/19539565535543+2.45%119,40049億356万+9.48%35.420.55
08/18520543511530+2.91%96,90047億8616万+7.29%34.570.54
08/15511520507515+1.58%39,30046億5070万+4.67%33.590.53
08/14514524505507-3.24%72,10045億7846万+3.47%33.070.52
08/13533553511524-1.32%169,40047億3198万+7.16%34.180.54
08/12514574505531+2.12%291,90047億9519万+9.03%34.640.54
08/11579579498520-4.06%228,60046億9586万+7.22%33.920.53
08/08600607500542-2.34%1,072,10048億9453万+11.98%35.350.55
08/07475555468555+16.84%184,10050億1192万+15.38%36.20.57
08/06465481464475+1.93%11,90042億8948万-0.63%30.980.49
08/05474479455466-4.9%33,60042億821万-2.51%30.40.48