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
12/30492550470512-3.76%562,60041億915万-6.57%4.021.02
12/29550620522532+2.31%1,784,30042億6967万-1.66%4.181.06
12/26464520456520+18.18%712,20041億7336万-1.89%4.091.03
12/25413440408440+9.73%428,60035億3130万-15.06%3.460.88
12/24418439401401-2.91%427,60032億1830万-21.22%3.150.8
12/22435444411413-8.43%372,90028億5494万-17.73%2.840.72
12/19470483432451-5.65%448,30031億1762万-8.89%3.10.79
12/18475509454478+5.99%429,10033億427万-1.65%3.290.83
12/17453533447451-2.17%929,80031億1762万-5.25%3.10.79
12/16490516461461-6.3%664,50031億8675万-1.28%3.170.8
12/15560560477492-13.68%976,90034億104万+7.42%3.380.86
12/12590650558570-1.89%805,50039億4023万+27.52%3.920.99
12/11605700565581-6.89%1,021,90040億1627万+34.18%41.01
12/10585624545624+4.87%1,440,10043億1352万+49.28%4.291.09
12/09605620595595-14.39%556,00041億1305万+48.38%4.091.04
12/08762787695695-17.75%1,013,40048億432万+80.05%4.781.21
12/05842940794845+6.96%1,972,60058億4123万+130.25%5.811.47
12/04750790730790+14.49%656,20054億6103万+131.67%5.431.38
12/03690690690690+16.95%151,20047億6976万+116.98%4.751.2
12/02680710558590-16.07%1,265,40040億7849万+97.32%4.061.03
12/01583703503703+16.58%1,969,00048億5962万+147.54%4.841.22
11/28603603580603+19.88%1,222,00041億6835万+128.41%4.151.05
11/27503503503503+18.91%80,30034億7708万+102.01%3.460.88
11/26422423400423+23.32%1,114,60029億2407万+78.48%2.910.74
11/25363398289343+3.63%2,103,60023億7105万+49.78%2.360.6
11/21248331242331+31.87%1,071,10022億8810万+47.77%2.280.58
11/20233259233251+8.66%236,40017億3508万+14.09%1.730.44
11/19222231222231+4.05%144,90015億9683万+5%1.590.4
11/18224229222222-0.45%104,20015億3461万+0.91%1.530.39
11/17224231219223+0.9%95,70015億4153万+0.9%1.530.39
11/14228229221221-3.07%20,20015億2770万0%1.520.38
11/13228237226228-2.56%39,00015億7609万+2.7%1.570.4
11/12229241229234+2.18%87,60016億1757万+4.93%1.610.41
11/11230230221229-0.43%187,90015億8300万+2.69%1.580.4
11/10227249225230+5.02%181,40015億8992万+2.68%1.580.4
11/07210220209219+4.29%256,10015億1388万-2.23%1.510.38
11/06211218205210-0.47%58,60014億5166万-6.67%1.440.37
11/05215215211211+0.48%4,40012億6867万-6.22%1.260.32
11/04216220209210-0.47%14,60012億6266万-7.08%1.260.32
10/31212220210211-0.47%13,70012億6867万-6.64%1.260.32
10/302122202122120%16,20012億7469万-6.61%1.270.32
10/29209214205212+0.95%18,20012億7469万-6.61%1.270.32
10/282112112092100%8,10012億6266万-7.89%1.260.32
10/27215215208210-2.78%35,00012億6266万-8.3%1.260.32
10/24214217210216+2.37%38,30012億9874万-6.09%1.290.33
10/23209216208211-1.4%17,90012億6867万-8.66%1.260.32
10/22215217208214-0.47%48,60012億8671万-7.76%1.280.32
10/21216220213215-0.46%9,10012億9273万-7.33%1.290.33
10/20224228215216-0.92%31,90012億9874万-7.3%1.290.33
10/17241253210218-10.29%216,70013億1076万-6.44%1.30.33
10/16241251233243-0.82%61,90014億6108万+4.29%1.450.37
10/15237246231245+6.06%28,60014億7311万+5.6%1.470.37
10/14218235217231-1.28%52,70013億8893万+0.43%1.380.35
10/10230246228234-1.27%73,90014億697万+2.18%1.40.35
10/09242250235237-2.07%55,90014億2500万+4.41%1.420.36
10/08241246236242-1.22%37,10014億5507万+7.08%1.450.37
10/07250252241245-2.78%44,20014億7311万+9.87%1.470.37
10/062522532432520%121,50015億1520万+14.03%1.510.38
10/03236253229252+8.15%176,00015億1520万+15.6%1.510.38
10/02221233216233+2.64%26,70014億95万+7.87%1.390.35
10/01225235220227+1.79%33,80013億6488万+6.07%1.360.34
09/30223226222223-0.89%33,90013億4083万+5.19%1.330.34
09/29226226220225+1.81%14,40013億5285万+6.64%1.350.34
09/26212224210221-0.45%40,00013億2880万+5.24%1.320.33
09/25222236220222-3.48%42,10013億3481万+6.22%1.330.34
09/24228231220230+2.68%63,10013億8292万+10.58%1.380.35
09/22236236218224-4.27%116,30013億4684万+8.21%1.340.34
09/19233248233234-2.5%34,40014億697万+14.15%1.40.35
09/18246246232240-1.23%38,00014億4304万+17.65%1.440.36
09/17237245235243+5.65%71,30014億6108万+20.3%1.450.37
09/16228236220230+0.88%73,90013億8292万+15%1.380.35
09/12226228212228+0.44%37,50013億7089万+14.57%1.360.35
09/11209227205227+8.61%48,20013億6488万+15.23%1.360.34
09/10221230200209-4.13%81,90012億5665万+6.63%1.250.32
09/09235252211218-3.96%516,00013億1076万+11.22%1.30.33
09/08214235208227+10.19%282,50013億6488万+16.41%1.360.34
09/05190218189206+9.57%107,30012億3861万+6.19%1.230.31
09/04194194184188-4.08%34,80011億3038万-2.59%1.120.28
09/03204209196196-2.49%42,60011億7848万+1.03%1.170.3
09/02184212184201+8.65%72,90012億855万+3.61%1.20.3
09/01183185183185+0.54%2,50011億1234万-4.64%1.110.28
08/291841851801840%26,50011億633万-5.64%1.10.28
08/28185186184184-1.08%10,40011億633万-5.64%1.10.28
08/271871881851860%6,90011億1836万-5.1%1.110.28
08/26192195185186-1.59%31,90011億1836万-5.1%1.110.28
08/25192192186189-2.07%15,40011億3640万-4.06%1.130.29
08/22194197193193-2.03%18,90011億6045万-1.53%1.150.29
08/21194197193197+0.51%7,10011億8450万+0.51%1.180.3
08/20194198194196-0.51%1,40011億7848万0%1.170.3
08/19197198195197+0.51%10,70011億8450万+0.51%1.180.3
08/18195197195196-0.51%15,30011億7848万+0.51%1.170.3
08/15196199196197-1.01%6,60011億8450万+1.03%1.180.3
08/14199199195199+1.53%9,60011億9652万+2.58%1.190.3
08/13196198194196+1.55%3,80011億7848万+1.55%1.170.3
08/12195196193193-0.52%6,40011億6045万0%1.150.29
08/11185196185194+2.11%9,40011億6646万+0.52%1.160.29
08/08193197186190-2.06%16,00011億4241万-1.55%1.140.29
08/07195195193194-1.02%19,50011億6646万+0.52%1.160.29
08/06195197195196-1.01%13,10011億7848万+1.55%1.170.3
08/05197200197198-1.49%7,30011億9051万+2.59%1.180.3