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
12/302,4762,4762,4082,418-1.87%40,300404億3573万-6.32%32.450.9
12/292,5522,5562,4252,464-2.14%78,300412億497万-4.42%33.070.92
12/262,4902,5362,4612,518+1.21%68,900421億801万-1.68%33.790.94
12/252,5192,5412,4822,488-1.23%64,700416億632万-2.12%33.390.93
12/242,5342,5442,5032,519+0.12%93,400421億2473万-0.24%33.810.94
12/222,5482,5792,4812,516-1.99%136,100420億7456万+0.52%33.770.94
12/192,5932,6102,5462,567+0.59%112,600429億2742万+3.42%34.450.95
12/182,5852,5902,5302,552+2.24%84,800426億7658万+3.78%34.250.95
12/172,4622,5262,4442,496-0.91%153,200417億4010万+2.46%33.50.93
12/162,5602,5922,5042,519-1.68%129,400421億2473万+4.22%33.810.94
12/152,6302,6302,5602,562-3.54%126,200428億4381万+6.84%34.380.95
12/122,6882,7352,6502,656-1.81%219,000444億1575万+11.69%35.650.99
12/112,6082,7382,5962,705+2.15%702,400452億3517万+14.81%36.31.01
12/102,7182,7182,6112,648-4.09%653,100442億8197万+13.55%35.540.98
12/092,8012,8322,7562,761-3.02%465,900461億7165万+19.37%37.061.03
12/082,8353,0452,7812,847+2.48%951,800476億981万+24.54%38.211.06
12/052,6052,7812,6052,778+6.64%421,300464億5593万+23.3%37.281.03
12/042,6402,6702,5702,605-1.03%397,800435億6289万+17.24%34.960.97
12/032,6532,7402,6282,632-1.2%360,600440億1440万+19.8%35.320.98
12/022,6102,7002,6012,664+0.34%853,700445億4953万+22.65%35.750.99
12/012,5602,6602,5602,655+3.95%507,400443億9903万+23.78%35.630.99
11/282,4602,5852,4552,554+3.99%672,700427億1003万+20.53%34.280.95
11/272,4742,4972,4562,456-1.92%172,000410億7119万+17.01%32.960.91
11/262,3972,5142,3802,504+2.75%323,400418億7389万+20.5%33.610.93
11/252,3342,5202,3212,437+4.1%1,278,400407億5346万+18.47%32.710.91
11/212,2102,3452,1702,341+14.92%1,276,200391億4807万+15.04%31.420.87
11/202,0432,0672,0222,037-0.29%49,400340億6434万+0.89%27.340.76
11/192,0792,0902,0162,043-1.73%55,400341億6468万+1.24%27.420.76
11/181,9502,0941,9502,079+6.4%172,400347億6670万+3.18%27.90.77
11/172,0402,0561,9421,954-2.35%194,500326億7635万-3.03%26.220.73
11/142,0032,0081,9832,0010%67,800334億6232万-1.09%26.860.74
11/131,9522,0051,9242,001+1.47%90,800334億6232万-1.28%26.860.74
11/122,0012,0361,9611,972-1.65%149,200329億7736万-3%26.470.73
11/112,0302,0331,9502,005-2.43%228,400335億2921万-1.62%26.910.75
11/102,0802,0952,0002,055-0.29%218,400343億6535万+0.83%27.580.76
11/072,1202,1322,0302,061-2.41%89,300344億6569万+1.18%27.660.77
11/062,1752,1752,1062,112+1.1%93,700353億1855万+3.63%28.350.79
11/052,1442,1692,0752,089-3.95%84,700349億3392万+2.55%28.040.78
11/042,2002,2102,1392,175+3.57%144,400363億7209万+6.67%29.190.81
10/312,0472,1062,0232,100+4.32%86,900351億1788万+3.3%28.180.78
10/301,9882,0291,9822,013+0.65%66,100336億6299万-0.84%27.020.75
10/292,0042,0291,9872,000+0.86%45,300334億4560万-1.43%26.840.74
10/281,9982,0151,9641,983-0.8%40,600331億6131万-2.27%26.610.74
10/272,0032,0271,9941,999-0.15%34,500334億2887万-1.53%26.830.74
10/242,0392,0401,9942,002-0.6%35,500334億7904万-1.23%26.870.74
10/232,0002,0631,9802,014-0.89%69,500336億7971万-0.54%27.030.75
10/221,9642,0351,9612,032+5.12%56,300339億8072万+0.44%27.270.76
10/211,9971,9981,9271,933-2.37%48,300323億2517万-4.45%25.940.72
10/201,9601,9961,9561,980+4.1%48,600331億1114万-2.22%26.570.74
10/171,9451,9591,8751,902-2.21%86,500318億676万-6.03%25.530.71
10/161,9511,9831,9381,945-2.21%82,900325億2584万-3.95%26.10.72
10/152,0052,0351,9651,989+0.4%65,700332億6164万-1.83%26.690.74
10/142,0132,0221,9751,981-4.81%112,100331億2786万-2.08%26.590.74
10/102,1502,1702,0532,081-3.25%128,800348億14万+2.92%27.930.77
10/092,1552,2202,1422,151+2.28%200,300359億7074万+6.64%28.870.8
10/082,1002,1462,0952,103-2.05%99,200351億6804万+4.68%28.220.78
10/072,1262,2202,1252,147+1.75%220,000359億385万+7.14%28.820.8
10/062,0392,1252,0162,110+5.34%81,400352億8510万+5.61%28.320.78
10/032,0102,0701,9882,003-1.09%91,200334億9576万+0.55%26.880.75
10/022,0302,0602,0102,025-2.64%121,100338億6367万+1.76%27.180.75
10/012,0852,1642,0652,080-0.14%144,700347億8342万+4.73%27.920.77
09/302,1162,1372,0602,083-2.39%94,200348億3359万+5.15%27.960.77
09/292,0602,1372,0412,134+5.33%184,900356億8645万+8.22%28.640.79
09/262,0202,0502,0182,026-0.54%38,600338億8039万+3.42%27.190.75
09/252,0122,0721,9982,037+2.52%119,700340億6434万+4.62%27.340.76
09/241,9521,9941,9521,987-0.25%33,200332億2820万+2.69%26.670.74
09/222,0042,0201,9641,992-0.55%52,600333億1181万+3.48%26.730.74
09/191,9332,0041,9332,003+3.14%90,300334億9576万+4.6%26.880.75
09/181,9281,9561,9221,942+0.31%35,000324億7567万+2.05%26.060.72
09/171,9901,9961,9201,936-2.42%121,000323億7534万+2.33%25.980.72
09/162,0282,0311,9631,984-2.07%76,300331億7803万+5.31%26.630.74
09/121,9932,0331,9582,026+2.95%155,300338億8039万+8.11%27.190.75
09/111,9701,9851,9551,968+0.51%57,600329億1047万+5.81%26.410.73
09/101,9301,9621,9031,958+1.08%40,000327億4324万+5.9%26.280.73
09/091,9751,9891,9341,937-1.68%48,400323億9206万+5.21%260.72
09/081,9321,9741,8991,970+2.98%83,400329億4391万+7.47%26.440.73
09/051,9701,9771,9041,913-1.85%81,100319億9071万+4.88%25.670.71
09/041,9551,9771,9271,949-0.36%55,700325億9273万+7.21%26.160.72
09/031,9751,9871,9381,956-0.36%105,200327億979万+8.07%26.250.73
09/021,9822,0001,9541,963-0.2%55,600328億2685万+8.87%26.350.73
09/011,9972,0101,9591,967-1.5%89,900328億9374万+9.58%26.40.73
08/291,9772,0191,9701,997+1.11%113,600333億9543万+11.69%26.80.74
08/281,9602,0341,9481,975+1.07%324,500330億2753万+10.96%26.510.73
08/271,9211,9581,8931,954+1.72%122,900326億7635万+10.21%26.220.73
08/261,9551,9551,9011,921-1.74%117,100321億2449万+8.65%25.780.71
08/251,8501,9601,8501,955+6.37%263,400326億9307万+10.83%26.240.73
08/221,8211,8611,8001,838+0.88%138,600307億3650万+4.55%24.670.68
08/211,7451,8281,7431,822+5.68%488,900304億6894万+3.64%24.450.68
08/201,7251,7501,7011,724-0.69%62,800288億3010万-1.93%23.140.64
08/191,7501,7781,7341,736-0.52%27,400290億3078万-1.53%23.30.65
08/181,7171,7541,7061,745+0.81%34,000291億8128万-1.19%23.420.65
08/151,7211,7421,6811,731+1.58%66,000289億4716万-2.04%23.230.64
08/141,6831,7371,6751,704+1.25%127,900284億9565万-3.73%22.870.63
08/131,7081,7451,6651,683-2.21%156,900281億4447万-5.08%22.590.63
08/121,7091,7701,7091,721-0.23%93,000287億7993万-3.04%23.10.64
08/111,6891,8001,6741,725+2.92%280,300288億4683万-2.82%23.150.64
08/081,6921,7071,5941,676-2.1%123,200280億2741万-5.63%22.490.62
08/071,7351,7501,6831,712-2.62%101,100286億2943万-3.87%22.980.64
08/061,7201,7681,7201,758+1.44%69,300293億9868万-1.35%23.590.65
08/051,7491,7631,7301,733-0.29%52,800289億8061万-2.64%23.260.64