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
12/30516543511540+4.65%291,20064億7059万+13.45%19.152.3
12/29511534502516+10.02%786,50061億8301万+8.86%18.32.19
12/26440469440469+4.22%102,60056億1982万-0.64%16.631.99
12/25454459448450-1.53%167,30053億9216万-4.66%15.961.91
12/24471475456457-2.97%103,10054億7603万-3.38%16.21.94
12/22475481470471-2.48%65,60056億4379万-0.21%16.72
12/19483487473483+3.21%94,30057億8758万+2.11%17.132.05
12/18492499468468-3.31%122,50056億784万-1.06%16.591.99
12/17490496477484-1.43%192,70057億9956万+2.33%17.162.06
12/16545547491491-8.22%776,10058億8344万+3.37%17.412.09
12/15535535535535+17.58%95,40064億1067万+12.87%18.972.28
12/12464468455455-1.94%52,20054億5207万-3.4%16.131.94
12/11455468450464+1.31%76,40055億5991万-1.49%16.451.97
12/10451468450458+1.33%81,30054億8802万-2.76%16.241.95
12/09462465452452-2.16%84,60054億1612万-4.03%16.031.92
12/08469480462462-1.91%86,90055億3595万-1.91%16.381.96
12/05458472455471+1.95%60,40056億4379万0%16.72
12/04472472459462-1.49%57,30055億3595万-2.12%16.381.96
12/03476478462469-1.47%77,70056億1982万-0.42%16.631.99
12/02473480473476+1.28%57,60057億370万+1.49%16.882.02
12/01480485470470-1.67%44,90056億3181万+0.64%16.662
11/284864884754780%51,30057億2767万+3.02%16.952.03
11/27472490472478+1.7%90,90057億2767万+3.46%16.952.03
11/26471481467470-1.26%98,60056億3181万+2.17%16.662
11/25485485474476-0.21%43,90057億370万+3.93%16.882.02
11/21460477456477+2.8%51,40057億1569万+4.84%16.912.03
11/20485485463464-3.33%53,60055億5991万+2.43%16.451.97
11/19477489473480+3%76,90057億5163万+6.19%17.022.04
11/18455469453466+3.56%64,50055億8388万+3.79%16.521.98
11/17458463450450-6.25%120,80053億9216万+0.22%15.961.91
11/14472490472480+0.21%56,00057億5163万+6.67%17.022.04
11/13479495470479-1.64%77,70057億3965万+6.44%16.982.04
11/12523525486487-5.62%164,10058億3551万+7.98%17.272.07
11/11487516480516+9.32%220,30061億8301万+14.16%18.32.19
11/10461479456472+3.74%63,80056億5577万+4.42%16.742.01
11/07455465455455-1.3%72,50054億5207万+0.22%16.131.94
11/06459480459461+0.22%75,00055億2396万+1.1%16.351.96
11/05464467454460-0.86%52,30055億1198万+0.22%16.311.96
11/04470478462464+0.43%88,20055億5991万+0.22%16.451.97
10/31458468448462+1.09%99,70055億3595万-0.86%16.381.96
10/30479479457457-6.54%167,50054億7603万-2.77%16.21.94
10/29459515451489+12.41%753,50058億5948万+3.38%17.342.08
10/28422435422435+3.08%42,10052億1242万-8.61%15.421.85
10/27421427421422+1.2%22,30050億5664万-12.27%14.961.79
10/24428429417417+0.24%38,20049億9673万-14.2%14.791.77
10/23417423415416-2.58%59,10049億8475万-15.45%14.751.77
10/22427433420427+3.39%66,70051億1656万-14.08%15.141.82
10/21428429412413-3.5%61,60049億4880万-17.73%14.641.76
10/20424433420428+4.65%71,00051億2854万-15.58%15.181.82
10/17410427409409-2.15%73,20049億87万-20.12%14.51.74
10/16421424401418-3.69%81,20050億871万-19.31%14.821.78
10/15427438424434+3.58%81,50052億43万-17.18%15.391.85
10/14430433418419-6.26%155,60050億2070万-20.79%14.861.78
10/10458465436447-5.5%152,20053億5621万-16.29%15.851.9
10/09496496473473-3.07%79,50056億6775万-12.24%16.772.01
10/08479492476488-2.2%90,70058億4749万-10.13%17.32.08
10/07529529497499-5.67%108,40059億7930万-8.61%17.692.12
10/06512533512529+2.32%49,10063億3878万-3.47%18.762.25
10/03499517499517+3.61%51,90061億9499万-6%18.332.2
10/02493507490499-1.96%119,60059億7930万-9.6%17.692.12
10/01540545509509-5.57%189,70060億9913万-8.29%18.052.16
09/30548550538539-2.53%90,50064億5861万-3.58%19.112.29
09/295565575515530%42,90066億2636万-1.25%19.612.35
09/26545554545553+0.73%40,00066億2636万-1.43%19.612.35
09/25551554546549-0.36%48,40065億7843万-2.31%19.472.33
09/24554560548551-1.25%70,40066億240万-2.13%19.542.34
09/22566570558558-0.18%58,30066億8627万-1.24%19.792.37
09/19557561553559+0.72%54,90066億9826万-1.24%19.822.38
09/18555559548555+0.36%62,80066億5033万-2.12%19.682.36
09/17551560548553+0.91%78,90066億2636万-2.47%19.612.35
09/16550555545548+0.18%54,40065億6645万-3.35%19.432.33
09/12545552545547-0.55%103,30065億5447万-3.7%19.42.33
09/115505555475500%94,20065億9041万-3.51%19.52.34
09/10555559550550-1.08%127,50065億9041万-4.01%19.52.34
09/09567568556556-2.28%122,10066億6231万-3.47%19.712.36
09/08570615563569+2.89%554,80068億1808万-1.9%20.182.42
09/05551561550553-0.36%64,90066億2636万-5.47%19.612.35
09/04556565555555-1.6%110,20066億5033万-5.77%19.682.36
09/03568575564564-0.35%93,10067億5817万-4.89%202.4
09/02572575565566-0.53%97,40067億8213万-4.87%20.072.41
09/01563574563569+1.43%78,30068億1808万-4.69%20.182.42
08/29569570561561-1.23%48,60067億2222万-6.34%19.892.39
08/28572580568568-1.22%70,20068億610万-5.33%20.142.42
08/27571579570575+0.17%90,30068億8998万-4.49%20.392.45
08/26591591571574-2.88%88,40068億7800万-5.12%20.352.44
08/25568594566591+4.6%188,20070億8170万-2.48%20.962.51
08/22571580565565-2.59%110,10067億7015万-6.92%20.032.4
08/215785875785800%40,60069億4989万-4.76%20.572.47
08/20584588578580-0.85%67,70069億4989万-4.92%20.572.47
08/19599604585585-1.52%59,00070億980万-4.41%20.742.49
08/18591605590594+0.51%66,70071億1765万-3.26%21.062.53
08/15568596568591+4.6%125,20070億8170万-3.9%20.962.51
08/14566573563565+1.07%83,50067億7015万-8.13%20.032.4
08/13568568558559-0.53%61,00066億9826万-9.4%19.822.38
08/12575580562562-1.92%136,70067億3420万-9.21%19.932.39
08/11571580567573-5.6%351,00068億6601万-7.88%20.322.44
08/08613625595607-1.14%144,70072億7342万-2.88%21.522.58
08/07612627610614-1.29%104,90073億5730万-1.92%21.772.61
08/06633649620622-4.45%177,20074億5316万-0.96%22.052.65
08/05718718651651-6.6%382,00078億65万+3.5%23.082.77