株価チャート

2014/07/23～2014/12/16

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
12/16953959936941-2.59%184,200195億3318万-0.53%-0.67
12/15984989957966-3.21%135,000200億5213万+2.22%-0.69
12/129931,020993998+1.01%259,900207億1638万+5.94%-0.71
12/11959993953988+1.44%176,900205億881万+5.33%-0.7
12/10962984961974-0.81%182,300202億1819万+4.28%-0.69
12/09967990966982-0.2%166,400203億8426万+5.36%-0.7
12/08985993979984+0.2%115,600204億2577万+6.15%-0.7
12/05973984963982+0.92%154,500203億8426万+6.62%-0.7
12/04994994971973-0.92%161,700201億9744万+6.22%-0.69
12/03995996978982+0.2%244,700203億8426万+7.79%-0.7
12/02982994968980-1.51%171,900203億4274万+8.29%-0.7
12/01980997978995+2.26%238,000206億5411万+10.68%-0.71
11/28970973950973+0.83%193,100201億9744万+9.08%-0.69
11/27982982955965+2.12%300,300200億3137万+8.92%-0.69
11/26910947903945+2.94%232,000196億1622万+7.39%-0.67
11/25908923898918+1.55%241,900190億5575万+4.79%-0.66
11/21912912893904-0.66%68,700187億6514万+3.67%-0.65
11/20899919899910+1.68%112,500188億8969万+4.84%-0.65
11/19885901883895+0.67%104,200185億7832万+3.35%-0.64
11/18881893881889+1.02%78,900184億5377万+2.89%-0.63
11/17888892878880-2.22%123,900182億6695万+2.09%-0.63
11/14904910888900+0.56%96,100186億8211万+4.41%-0.64
11/13902904889895-1%94,300185億7832万+4.07%-0.64
11/12917927902904-1.2%113,700187億6514万+5.12%-0.65
11/11933940911915-1.93%186,000189億9348万+6.52%-0.65
11/10892947890933+4.83%397,200193億6712万+9%-0.67
11/07892894880890-0.11%103,000184億7453万+4.34%-0.64
11/06904912883891-0.78%171,400184億9529万+4.58%-0.64
11/05909909890898-0.99%96,800186億4059万+5.4%-0.64
11/04895913871907+4.37%302,000188億2741万+6.46%-0.65
10/31850878847869+3.82%146,100180億3861万+2%-0.62
10/30866873834837-2.79%137,600173億7436万-1.99%-0.6
10/29847861840861+3.61%190,900178億7255万+0.47%-0.61
10/28830833824831-0.36%90,300172億4981万-3.37%-0.59
10/27835842825834+0.85%81,300173億1209万-3.47%-0.6
10/24830830821827+0.85%123,000171億6678万-4.72%-0.59
10/238168308168200%117,300170億2148万-5.96%-0.59
10/22831832814820-0.24%225,100170億2148万-6.5%-0.59
10/21834838820822-2.14%131,800170億6299万-6.8%-0.59
10/20837842831840+2.56%109,300174億3664万-5.41%-0.6
10/17817827817819+0.24%110,400170億72万-8.29%-0.58
10/16835836814817-3.77%195,800169億5920万-9.02%-0.58
10/15842852841849+1.07%106,400176億2346万-6.08%-0.61
10/14841850838840-1.52%125,400174億3664万-7.39%-0.6
10/10851863851853-1.61%143,500177億649万-6.26%-0.61
10/09886888865867-0.69%92,900179億9710万-5.25%-0.62
10/08875884866873-1.13%205,000181億2165万-5.01%-0.62
10/07881891878883+1.26%194,200183億2923万-4.44%-0.63
10/06875882861872+1.99%169,200181億89万-6.03%-0.62
10/03837861837855+1.91%223,500177億4800万-8.26%-0.61
10/02857863838839-3.67%426,900174億1588万-10.46%-0.6
10/01886888865871-1.91%235,000180億8013万-7.73%-0.62
09/30885895884888-0.78%136,200184億3301万-6.53%-0.63
09/29913913895895-1.43%236,400185億7832万-6.28%-0.64
09/26915916904908-1.3%147,000188億4817万-5.52%-0.65
09/25928928912920-0.97%255,100190億9727万-4.66%-0.66
09/24920946918929+0.11%232,200192億8409万-4.13%-0.66
09/22941942926928-1.49%92,100192億6333万-4.72%-0.66
09/19940944934942+1.18%90,700195億5394万-3.68%-0.67
09/18927937920931+0.76%99,200193億2560万-5.19%-0.66
09/17938943922924-1.18%118,800191億8030万-6.38%-0.66
09/16955955932935-2.3%179,500194億864万-5.65%-0.67
09/12968973953957-1.03%117,600198億6531万-3.82%-0.68
09/11965973961967+0.73%74,200200億7289万-3.4%-0.69
09/10951962948960+0.84%89,100199億2758万-4.76%-0.68
09/099569639489520%95,200197億6152万-6.11%-0.68
09/08940960933952+2.26%175,600197億6152万-6.67%-0.68
09/05926939922931+0.98%170,600193億2560万-9.35%-0.66
09/04955955921922-4.75%401,600191億3878万-10.66%-0.66
09/03998998964968-1.33%281,600200億9365万-6.83%-0.69
09/029981,002976981-1.41%155,100203億6350万-5.76%-0.7
09/01972999972995+2.26%100,400206億5411万-4.51%-0.71
08/29964978958973+0.83%135,500201億9744万-6.62%-0.69
08/28978978956965-1.83%262,900200億3137万-7.48%-0.69
08/271,0041,012972983-2.87%323,500204億502万-5.93%-0.7
08/261,0291,0301,0091,012-1.65%94,500210億699万-3.25%-0.72
08/251,0251,0401,0181,029+0.68%120,200213億5988万-1.72%-0.73
08/221,0551,0551,0181,022-2.67%220,100212億1457万-2.2%-0.73
08/211,0141,0681,0031,050+4.79%306,400217億9580万+0.48%-0.75
08/201,0191,0249951,002-2.34%122,200207億9942万-4.02%-0.71
08/191,0341,0341,0241,026-0.48%80,600212億9761万-1.72%-0.73
08/181,0301,0421,0231,031-0.58%67,200214億140万-1.15%-0.74
08/151,0421,0431,0271,037-1.14%79,100215億2594万-0.48%-0.74
08/141,0501,0511,0361,049+0.29%64,100217億7504万+0.67%-0.75
08/131,0151,0491,0121,046+2.05%96,400217億1276万+0.58%-0.75
08/121,0171,0381,0161,025-1.25%143,900212億7685万-1.44%-0.73
08/119601,0419511,038-6.15%566,900215億4670万-0.19%-0.74
08/081,1441,1441,0851,106-3.07%163,500229億5824万+6.35%-0.79
08/071,1101,1451,1101,141+3.26%177,200236億8476万+10.03%-0.81
08/061,1131,1281,0881,105-0.72%207,300229億3748万+6.87%-0.79
08/051,1421,1601,1121,113-0.45%352,000231億354万+7.85%-0.79
08/041,0981,1211,0911,118+4.1%333,800232億733万+8.44%-0.8
08/011,0951,0991,0711,074-1.74%154,700222億9398万+4.47%-0.77
07/311,0681,1121,0601,093+8.43%469,600226億8839万+6.32%-0.78
07/301,0051,0161,0001,008+0.6%81,100209億2396万-1.95%-0.72
07/291,0041,0129981,002-0.1%72,400207億9942万-2.72%-0.71
07/281,0071,0139981,003+0.2%129,600208億2017万-2.72%-0.72
07/259971,0149921,001-0.3%163,800207億7866万-3.1%-0.71
07/241,0291,0489941,004-1.28%184,200208億4093万-3%-0.72
07/231,0281,0311,0131,017-0.97%82,400211億1078万-1.93%-0.73