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
12/30127130127130+0.78%10,70011億7702万-0.76%-0.89
12/291291301281290%10,10011億6796万-1.53%-0.88
12/26127130127129+2.38%16,10011億6796万-1.53%-0.88
12/25128129126126-1.56%57,10011億4080万-3.82%-0.86
12/24129130127128-0.78%18,20011億5891万-2.29%-0.87
12/22130130128129-0.77%15,50011億6796万-1.53%-0.88
12/19129130128130+0.78%11,60011億7702万-0.76%-0.89
12/18131131129129-0.77%26,80011億6796万-1.53%-0.88
12/171281311271300%15,10011億7702万-0.76%-0.89
12/16130131128130-0.76%40,90011億7702万-0.76%-0.89
12/15132132128131+1.55%17,20011億8607万0%-0.89
12/12130132129129-2.27%11,40011億6796万-1.53%-0.88
12/111291321281320%17,00011億9512万+0.76%-0.9
12/10129132128132+2.33%18,00011億9512万+0.76%-0.9
12/09134134125129-3.73%99,10011億6796万-1.53%-0.88
12/08137137130134-0.74%66,90012億1323万+2.29%-0.91
12/051351351331350%14,00012億2229万+3.05%-0.92
12/04134135132135+0.75%33,70012億2229万+3.05%-0.92
12/03135136132134-0.74%95,10012億1323万+2.29%-0.91
12/02132135132135+1.5%80,30012億2229万+3.85%-0.92
12/01134134131133+1.53%19,80012億418万+2.31%-0.91
11/28132132130131-0.76%19,50011億8607万+0.77%-0.89
11/27131133130132+0.76%42,20011億9512万+1.54%-0.9
11/26128131128131+1.55%27,10011億8607万+1.55%-0.89
11/251291301281290%27,40011億6796万0%-0.88
11/21129129127129-0.77%43,60011億6796万0%-0.88
11/201301301281300%12,70011億7702万+0.78%-0.89
11/19128130127130+2.36%32,30011億7702万+1.56%-0.89
11/18125128124127+1.6%25,50011億4985万-0.78%-0.87
11/17127128124125-3.1%66,20011億3175万-2.34%-0.85
11/14134134129129-2.27%48,00011億6796万+0.78%-0.88
11/131321331311320%14,20011億9512万+3.13%-0.9
11/121331341311320%26,90011億9512万+2.33%-0.9
11/11133134132132-0.75%36,70011億9512万+2.33%-0.9
11/10131133130133+1.53%22,60012億418万+3.1%-0.91
11/07134135130131-0.76%50,50011億8607万+1.55%-0.89
11/061321371301320%96,30011億9512万+1.54%-0.9
11/05130133129132+2.33%46,80011億9512万+1.54%-0.9
11/041321331291290%56,60011億6796万-1.53%-0.88
10/31130130127129-0.77%56,10011億6796万-1.53%-0.88
10/30131131129130+0.78%46,50011億7702万-0.76%-0.89
10/29128131128129+1.57%39,70011億6796万-1.53%-0.88
10/28129129126127-2.31%60,70011億4985万-3.79%-0.87
10/27127137126130+3.17%377,80011億7702万-1.52%-0.89
10/24129129126126-1.56%23,10011億4080万-4.55%-0.86
10/23127129126128+0.79%48,70011億5891万-3.76%-0.87
10/22127128125127+1.6%25,80011億4985万-4.51%-0.87
10/21129129124125-0.79%58,60011億3175万-6.02%-0.85
10/20125127123126+3.28%82,70011億4080万-5.97%-0.86
10/17125143121122+1.67%1,178,30011億458万-8.96%-0.83
10/16122123120120-4%48,50010億8648万-11.11%-0.82
10/15125126123125+2.46%26,40011億3175万-8.09%-0.85
10/14124125121122-4.69%65,30011億458万-10.29%-0.83
10/10127129126128-2.29%110,70011億5891万-6.57%-0.87
10/09135136131131-1.5%100,10011億8607万-5.07%-0.89
10/08133135132133-2.21%129,20012億418万-3.62%-0.91
10/07141142136136-4.23%183,10012億3134万-1.45%-0.93
10/06138152138142+3.65%1,018,70012億8566万+2.9%-0.97
10/03135138135137+1.48%37,70012億4039万-0.72%-0.93
10/02137138134135-4.26%134,70012億2229万-2.88%-0.92
10/01143143140141-0.7%114,70012億7661万+1.44%-0.96
09/30144149141142-2.74%266,60012億8566万+2.16%-0.97
09/29136147135146+7.35%505,50013億2188万+5.04%-0.99
09/261341361341360%47,80012億3134万-2.16%-0.93
09/25137137135136-0.73%39,60012億3134万-2.86%-0.93
09/24136137135137+0.74%45,40012億4039万-2.14%-0.93
09/22136137135136-0.73%30,10012億3134万-2.86%-0.93
09/19134138133137+3.01%90,90012億4039万-1.44%-0.93
09/18135135133133-0.75%40,70012億418万-4.32%-0.91
09/17135137133134-0.74%65,70012億1323万-3.6%-0.91
09/16137138134135-0.74%68,70012億2229万-2.88%-0.92
09/12139139136136-1.45%78,20012億3134万-2.16%-0.93
09/11139140137138-0.72%74,20012億4945万-0.72%-0.94
09/10139140138139-0.71%70,90012億5850万0%-0.95
09/09139140138140+1.45%18,20012億6756万+0.72%-0.95
09/081391391371380%53,50012億4945万-0.72%-0.94
09/05140142138138-1.43%81,20012億4945万-0.72%-0.94
09/04143143140140-1.41%89,90012億6756万0%-0.95
09/03143147142142+0.71%168,30012億8566万+1.43%-0.97
09/021421431411410%67,60012億7661万+0.71%-0.96
09/01140142139141+0.71%56,40012億7661万0%-0.96
08/29140141139140-0.71%88,10012億6756万-0.71%-0.95
08/28142143139141-0.7%65,90012億7661万0%-0.96
08/27139146139142+0.71%229,40012億8566万0%-0.97
08/261421431391410%148,40012億7661万-0.7%-0.96
08/251431441401410%160,40012億7661万0%-0.96
08/22145146141141-2.76%363,70012億7661万0%-0.96
08/21157157144145-8.81%1,291,60013億1283万+2.84%-0.99
08/20155180146159+17.78%6,338,00014億3958万+12.77%-1.08
08/191381381351350%36,80012億2229万-3.57%-0.92
08/18134137134135+0.75%28,90012億2229万-4.26%-0.92
08/15132135132134+0.75%17,50012億1323万-4.96%-0.91
08/14130133130133+2.31%18,40012億418万-5.67%-0.91
08/13131131128130-1.52%14,40011億7702万-7.8%-0.89
08/121341341311320%63,10011億9512万-7.04%-0.9
08/11132133130132+0.76%34,50011億9512万-7.04%-0.9
08/08138139128131-6.43%135,80011億8607万-8.39%-0.89
08/07142146136140-1.41%88,80012億6756万-2.1%-0.95
08/06144146142142-1.39%76,40012億8566万-0.7%-0.97
08/05145147144144-1.37%42,40013億377万+0.7%-0.98