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
12/301,0481,0691,0401,069+2%13,60079億3640万+3.38%12.520.6
12/291,0401,0491,0221,048+4.7%15,10077億8049万+1.45%12.270.59
12/269991,0159991,001+0.3%2,30074億3156万-3.29%11.720.56
12/251,0121,021998998-1.58%4,10074億929万-3.85%11.680.56
12/241,0321,0321,0131,014-0.1%1,80075億2807万-2.31%11.870.57
12/221,0201,0381,0131,015-0.49%5,10075億3550万-2.12%11.880.57
12/191,0191,0291,0061,020+1.9%4,30075億7262万-1.54%11.940.57
12/181,0151,0151,0001,001-0.89%1,70074億3156万-3.29%11.720.56
12/171,0071,0101,0071,010+1.51%1,00074億9838万-2.42%11.820.57
12/16991998991995-1.39%4,30073億8701万-3.68%11.650.56
12/151,0421,0421,0001,009-2.32%5,70074億9095万-2.32%11.810.57
12/121,0331,0331,0331,0330%40076億6913万+0.19%12.090.58
12/111,0361,0361,0221,033-0.39%2,00076億6913万+0.39%12.090.58
12/101,0211,0491,0151,037-0.29%5,20076億9883万+0.88%12.140.58
12/091,0471,0501,0361,040-2.35%5,60077億2110万+1.36%12.180.59
12/081,0501,0691,0411,065+1.43%5,30079億670万+4.11%12.470.6
12/051,0301,0501,0201,050+0.1%8,90077億9534万+3.14%12.290.59
12/041,0421,0491,0361,049+0.19%2,70077億8792万+3.35%12.280.59
12/031,0401,0511,0361,047+0.48%1,50077億7307万+3.46%12.260.59
12/021,0471,0471,0331,042-0.95%2,70077億3595万+3.27%12.20.59
12/011,0831,0961,0281,052-3.31%9,10078億1019万+4.57%12.320.59
11/281,1001,1281,0721,088+1.68%11,40080億7746万+8.47%12.740.61
11/271,0301,1751,0301,070+4.19%30,40079億4382万+7.11%12.530.6
11/261,0561,0561,0271,027-0.58%1,70076億2459万+3.22%12.020.58
11/251,0591,0591,0321,033-2.46%5,70076億6913万+4.03%12.090.58
11/211,0771,0771,0501,059-1.67%1,60078億6216万+6.97%12.40.6
11/201,0891,0891,0161,077-0.19%11,40079億9579万+9.34%12.610.61
11/191,0301,0821,0301,079+7.9%16,20080億1064万+9.99%12.630.61
11/189971,0059961,000+0.6%4,20074億2414万+2.56%11.710.56
11/171,0361,036990994-0.2%6,70073億7959万+2.05%11.640.56
11/149981,045993996+0.3%3,80073億9444万+2.26%11.660.56
11/13990993990993+0.71%50073億7217万+1.95%11.630.56
11/12974990974986+1.23%2,30073億2020万+0.92%11.540.56
11/11974975974974-0.61%50072億3111万-0.71%11.40.55
11/109809809679800%3,10072億7565万-0.2%11.470.55
11/07980982980980+0.1%3,70072億7565万-0.2%11.470.55
11/06982982960979-2%3,30072億6823万-0.41%11.460.55
11/05980999980999+1.83%1,80074億1671万+1.42%11.70.56
11/04971982971981+1.03%7,70072億8308万-0.61%11.480.55
10/31960975960971+2%1,70072億883万-2.12%11.370.55
10/30966966949952-1.14%3,90070億6778万-4.42%11.150.54
10/29962968952963-0.72%3,80071億4944万-3.8%11.270.54
10/28983983966970-1.32%2,20072億141万-3.48%11.360.55
10/27972983971983+1.24%1,30072億9792万-2.38%11.510.55
10/24978979960971-0.31%1,90072億883万-3.67%11.370.55
10/23958974958974+0.1%60072億3111万-3.47%11.40.55
10/22965974960973-0.71%1,80072億2368万-3.66%11.390.55
10/219809819809800%3,70072億7565万-3.26%11.470.55
10/20960980960980+2.94%2,90072億7565万-3.35%11.470.55
10/17960960943952+0.95%2,30070億6778万-6.3%11.150.54
10/16960961943943-1.77%3,80070億96万-7.46%11.040.53
10/15960961960960+1.59%1,50071億2717万-6.07%11.240.54
10/14921950921945-2.17%6,60070億1581万-7.71%11.060.53
10/10990990960966-2.42%5,70071億7171万-5.76%11.310.54
10/091,0141,014990990-2.37%2,90073億4989万-3.6%11.590.56
10/081,0151,0199921,014-4.79%6,10075億2807万-1.46%11.870.57
10/071,0251,0651,0211,065-0.56%1,60079億670万+3.5%12.470.6
10/061,0741,0741,0401,071+7.21%5,00079億5125万+4.28%12.540.6
10/03971999971999+1.63%2,60074億1671万-2.44%11.70.56
10/02992992970983-2.67%7,80072億9792万-3.91%11.510.55
10/011,0221,0231,0101,010-2.42%4,70074億9838万-1.37%11.820.57
09/301,0451,0451,0201,035-1.24%2,00076億8398万+1.07%12.120.58
09/291,0951,0951,0381,048-4.12%4,50077億8049万+2.24%12.270.59
09/261,0841,1001,0841,093+0.83%9,10081億1458万+6.63%12.80.62
09/251,0721,0891,0721,084+1.12%7,50080億4776万+6.27%12.690.61
09/241,0531,0801,0531,072+1.8%12,70079億5867万+5.51%12.550.6
09/221,0291,0531,0291,053+3.03%7,60078億1761万+3.95%12.330.59
09/191,0121,0371,0051,022+1.59%5,80075億8747万+1.39%11.970.58
09/181,0151,0171,0011,006-0.49%3,60074億6868万+0.3%11.780.57
09/171,0001,0119991,011+1%3,00075億580万+1.2%11.840.57
09/161,0301,0301,0011,001-3.56%8,30074億3156万+0.6%11.720.56
09/121,0041,0401,0041,038+3.18%4,40077億625万+4.64%12.150.58
09/111,0341,0351,0021,006-2.71%6,00074億6868万+2.03%11.780.57
09/101,0201,0561,0201,034+0.88%14,60076億7656万+5.08%12.110.58
09/091,0151,0259961,025+0.99%1,10076億974万+4.59%120.58
09/081,0101,0151,0071,015+1%1,30075億3550万+3.68%11.880.57
09/059911,0239911,005+1.41%3,60074億6126万+2.76%11.770.57
09/041,0151,039991991-2.17%8,00073億5732万+1.43%11.60.56
09/031,0211,0301,0101,013-1.36%6,50075億2065万+3.68%11.860.57
09/021,0381,1111,0271,027+0.2%55,70076億2459万+5.01%12.020.58
09/011,0101,0341,0101,025+1.49%3,90076億974万+4.59%120.58
08/299891,0109891,010+2.33%7,70074億9838万+2.85%11.820.57
08/28986998986987-0.4%3,10073億2762万+0.1%11.560.56
08/279901,005985991+0.1%1,80073億5732万+0.1%11.60.56
08/261,0491,049990990-3.51%7,90073億4989万-0.6%11.590.56
08/251,0411,0541,0261,026-1.44%6,10076億1716万+2.5%12.010.58
08/221,0941,0941,0321,041-2.53%26,40077億2852万+3.58%12.190.59
08/219651,1149421,068+10.67%49,30079億2898万+5.74%12.50.6
08/20985985965965-2.03%3,40071億6429万-4.83%11.30.54
08/19988988967985-0.4%2,80073億1277万-3.53%11.530.55
08/18921992921989+7.27%12,80073億4247万-3.51%11.580.56
08/15906922901922+1.32%4,60068億4505万-10.4%10.790.52
08/149009209009100%2,50067億5596万-12.16%10.650.51
08/13904910901910+0.44%3,00067億5596万-12.92%10.650.51
08/12925925905906-0.44%3,70067億2627万-14.2%10.610.51
08/119119159049100%5,30067億5596万-14.95%10.650.51
08/08935950897910-3.4%12,50067億5596万-16.28%10.650.51
08/07954968930942-0.21%6,10069億9353万-13.97%11.030.53
08/06970971924944-4.45%15,30070億838万-14.57%11.050.53
08/059891,036988988+0.1%11,90073億3505万-11.55%11.570.56