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
12/3095989496+2.13%708,500104億6539万+2.13%-1.85
12/2996969394-1.05%213,900102億4736万+1.08%-1.81
12/2695969495-1.04%226,900103億5638万+2.15%-1.83
12/2593979396+2.13%574,800104億6539万+3.23%-1.85
12/2495969494-1.05%352,800102億4736万+2.17%-1.81
12/2296969495-1.04%238,300103億5638万+3.26%-1.83
12/19979794960%363,200104億6539万+5.49%-1.85
12/1893979296+5.49%790,700104億6539万+5.49%-1.85
12/1791939191-2.15%456,70099億2032万0%-1.76
12/1695969193-2.11%900,400101億3835万+2.2%-1.8
12/15959895950%606,700103億5638万+5.56%-1.83
12/121021049595-5.94%2,013,100103億5638万+5.56%-1.83
12/119510293101+4.12%1,348,600110億1046万+12.22%-1.95
12/10991009597-5.83%1,631,500105億7441万+8.99%-1.87
12/0910410796103-5.5%4,543,800112億2849万+15.73%-1.99
12/089912396109+15.96%26,879,900118億8258万+23.86%-2.1
12/0589948994+6.82%1,241,800102億4736万+8.05%-1.81
12/0490908888-1.12%298,20095億9327万+1.15%-1.7
12/0388918789+1.14%571,20097億229万+2.3%-1.72
12/02888887880%126,60095億9327万+2.33%-1.7
12/0189908888-1.12%175,30095億9327万+2.33%-1.7
11/2888898789+2.3%310,10097億229万+3.49%-1.72
11/2786888687+1.16%128,50094億8426万+1.16%-1.68
11/2688888686-1.15%94,10093億7525万0%-1.66
11/2586878587+1.16%80,60094億8426万+2.35%-1.68
11/21878785860%64,90093億7525万+1.18%-1.66
11/2087888686-1.15%68,70093億7525万+1.18%-1.66
11/1986878587+2.35%115,00094億8426万+2.35%-1.68
11/18858684850%149,90092億6623万0%-1.64
11/1786878585-1.16%77,80092億6623万0%-1.64
11/1487888686-1.15%53,00093億7525万+1.18%-1.66
11/1385888587+2.35%178,00094億8426万+2.35%-1.68
11/1289908485-4.49%785,80092億6623万0%-1.64
11/1189918989-1.11%143,20097億229万+4.71%-1.72
11/1088918890+2.27%341,60098億1130万+5.88%-1.74
11/07889087880%147,20095億9327万+4.76%-1.7
11/06899087880%201,10095億9327万+4.76%-1.7
11/0585898588+3.53%551,50095億9327万+4.76%-1.7
11/04868785850%239,00092億6623万+1.19%-1.64
10/3184858385+1.19%213,20092億6623万0%-1.64
10/30848584840%78,00091億5722万-1.18%-1.62
10/29838583840%56,30091億5722万-1.18%-1.62
10/2882848284+2.44%22,10091億5722万-1.18%-1.62
10/2785858282-1.2%145,50089億3919万-3.53%-1.58
10/24848483830%56,10090億4820万-3.49%-1.6
10/2384848383-1.19%19,30090億4820万-3.49%-1.6
10/2283848284+2.44%36,70091億5722万-2.33%-1.62
10/2184858282-2.38%65,50089億3919万-4.65%-1.58
10/2082848284+3.7%143,60091億5722万-2.33%-1.62
10/1780828081-1.22%164,70088億3017万-5.81%-1.56
10/1681848082-1.2%113,90089億3919万-4.65%-1.58
10/1582838183+1.22%83,90090億4820万-3.49%-1.6
10/1482838282-1.2%179,50089億3919万-5.75%-1.58
10/1083848283-1.19%220,30090億4820万-4.6%-1.6
10/0985868484-1.18%343,10091億5722万-3.45%-1.62
10/0885868485-2.3%111,10092億6623万-2.3%-1.64
10/0788888687-1.14%45,30094億8426万0%-1.68
10/0687888688+1.15%107,80095億9327万+1.15%-1.7
10/0384878487+3.57%145,50094億8426万0%-1.68
10/0286868484-3.45%321,50091億5722万-3.45%-1.62
10/01878886870%81,20094億8426万0%-1.68
09/3088898687-2.25%147,20094億7121万0%-1.68
09/29909088890%93,70096億8894万+2.3%-1.72
09/2689908989-2.2%169,50096億8894万+3.49%-1.72
09/2590928891-1.09%600,50099億667万+5.81%-1.75
09/2489948892+3.37%1,641,600100億1553万+6.98%-1.77
09/2287918789+3.49%772,60096億8894万+4.71%-1.72
09/1987888686-1.15%166,10093億6235万+1.18%-1.66
09/18868785870%120,90094億7121万+2.35%-1.68
09/17878886870%216,30094億7121万+2.35%-1.68
09/1686888687+1.16%177,40094億7121万+2.35%-1.68
09/1286878586-1.15%133,30093億6235万+1.18%-1.66
09/1185888587+2.35%304,10094億7121万+2.35%-1.68
09/10848684850%162,90092億5348万+1.19%-1.64
09/09858685850%107,10092億5348万+1.19%-1.64
09/08868684850%53,10092億5348万+1.19%-1.64
09/05858685850%215,50092億5348万+1.19%-1.64
09/0486878585-2.3%211,30092億5348万+1.19%-1.64
09/0385878587+2.35%140,20094億7121万+2.35%-1.68
09/0287888585-2.3%178,50092億5348万0%-1.64
09/01878887870%96,50094億7121万+2.35%-1.68
08/2987878687+1.16%123,10094億7121万+2.35%-1.68
08/2886868586+1.18%64,40093億6235万+1.18%-1.66
08/27858785850%170,90092億5348万0%-1.64
08/26868684850%106,40092億5348万0%-1.64
08/2584858485+2.41%92,50092億5348万0%-1.64
08/22838483830%66,10090億3575万-2.35%-1.6
08/21838483830%40,10090億3575万-2.35%-1.6
08/2083848383-1.19%24,10090億3575万-2.35%-1.6
08/1984848384+1.2%88,00091億4462万-1.18%-1.62
08/1884848383-1.19%39,40090億3575万-2.35%-1.6
08/1584848384+1.2%20,30091億4462万-2.33%-1.62
08/14848482830%81,40090億3575万-3.49%-1.6
08/1381838183+1.22%52,60090億3575万-3.49%-1.6
08/1282838182-2.38%120,90089億2689万-4.65%-1.58
08/1183848084+2.44%309,00091億4462万-2.33%-1.62
08/0882838082-2.38%344,70089億2689万-5.75%-1.58
08/07838482840%120,50091億4462万-3.45%-1.62
08/06848583840%213,60091億4462万-3.45%-1.62
08/0587878484-3.45%173,90091億4462万-3.45%-1.62