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
12/30195195193193-1.03%22,800100億8985万-0.52%41.390.86
12/29190198189195+3.72%110,300101億9441万+0.52%41.820.87
12/26183188183188+2.73%33,50098億2846万-3.09%40.320.84
12/25188188183183-2.66%197,00095億6706万-6.15%39.250.82
12/241881911861880%89,80098億2846万-3.59%40.320.84
12/22190191187188-1.57%167,60098億2846万-3.59%40.320.84
12/19193195191191-0.52%69,30099億8529万-2.05%40.970.85
12/18190193190192+0.52%31,200100億3757万-1.54%41.180.86
12/17187192186191+2.14%126,80099億8529万-2.05%40.970.85
12/16195196187187-4.59%88,90097億7618万-4.59%40.110.83
12/15195198195196+0.51%34,600102億4669万0%42.040.88
12/12194198193195+0.52%50,700101億9441万-0.51%41.820.87
12/11193195192194-1.02%51,700101億4213万-1.02%41.610.87
12/10198198194196-1.01%75,500102億4669万-0.51%42.040.88
12/09199199196198-0.5%82,800103億5125万+0.51%42.470.88
12/08200201197199+0.51%70,000104億353万+1.02%42.680.89
12/05197199197198-1%34,200103億5125万+1.02%42.470.88
12/04197200197200+1.52%62,000104億5581万+2.04%42.90.89
12/03195200195197-0.51%64,200102億9897万+0.51%42.250.88
12/021961991921980%156,400103億5125万+1.54%42.470.88
12/01202202197198-1%57,500103億5125万+1.54%42.470.88
11/28198200197200+0.5%32,800104億5581万+2.56%42.90.89
11/27199201198199+0.51%68,700104億353万+2.58%42.680.89
11/26197201197198+0.51%90,800103億5125万+2.06%42.470.88
11/25194198190197+1.55%188,100102億9897万+2.07%42.250.88
11/211931941851940%243,800101億4213万+1.04%41.610.87
11/201931941921940%34,500101億4213万+1.57%41.610.87
11/19194194191194+1.04%42,700101億4213万+1.57%41.610.87
11/18189193189192+1.59%49,100100億3757万+1.05%41.180.86
11/17193193188189+0.53%38,30098億8074万-0.53%40.540.84
11/14191191186188-2.08%96,50098億2846万-1.05%40.320.84
11/13193194190192-2.04%98,800100億3757万+0.52%41.180.86
11/12202202195196-2.97%51,500102億4669万+2.62%42.040.88
11/11200203197202+1.51%64,900105億6036万+5.21%43.320.9
11/10197202197199+0.51%39,700104億353万+3.65%42.680.89
11/072082091961980%451,800103億5125万+3.66%42.470.88
11/06203203198198-1.49%102,700103億5125万+3.13%42.470.88
11/05200204200201+1.52%67,300105億808万+4.69%43.110.9
11/04204207198198+0.51%59,400103億5125万+2.59%42.470.88
10/31195198192197+3.14%27,200102億9897万+1.55%42.250.88
10/30189193189191+0.53%21,80099億8529万-1.55%40.970.85
10/291921941891900%24,50099億3301万-2.56%40.750.85
10/28188191186190+0.53%13,40099億3301万-2.56%40.750.85
10/27193193189189-2.07%15,60098億8074万-3.57%40.540.84
10/241941971931930%48,300100億8985万-2.03%41.390.86
10/23187194184193+3.21%43,300100億8985万-2.53%41.390.86
10/22183187183187+3.31%64,30097億7618万-6.03%40.110.83
10/21185185179181-1.09%25,90094億6250万-9.5%38.820.81
10/20177183177183+5.78%27,70095億6706万-8.96%39.250.82
10/17175181173173-2.26%43,30090億4427万-14.78%37.10.77
10/16180181172177-3.28%151,00092億5339万-13.24%37.960.79
10/15185189182183+0.55%43,70095億6706万-11.17%39.250.82
10/14181188179182-3.7%81,70095億1478万-12.08%39.030.81
10/10190190184189-1.05%89,90098億8074万-9.57%40.540.84
10/09199200191191-3.05%138,30099億8529万-9.48%40.970.85
10/08200201195197-1.99%43,800102億9897万-7.08%42.250.88
10/07205205201201-2.43%17,300105億808万-5.63%43.110.9
10/06204208204206+2.49%25,100107億6948万-3.74%44.180.92
10/03195201195201+2.55%46,100105億808万-6.07%43.110.9
10/02200202193196-4.85%117,300102億4669万-8.84%42.040.88
10/01211212203206-1.44%88,600107億6948万-4.19%44.180.92
09/30217217209209-3.24%106,900109億2632万-2.79%44.830.93
09/29218219215216-1.82%78,500112億9227万+0.93%46.330.96
09/26205228204220+5.77%629,500115億139万+3.29%47.190.98
09/25201210201208+2.46%76,800108億7404万-1.89%44.610.93
09/24205209202203-2.87%56,400106億1264万-3.79%43.540.91
09/22213213209209-2.34%56,500109億2632万-0.95%44.830.93
09/19218219213214-1.38%73,200111億8771万+1.9%45.90.96
09/18221221214217-0.46%81,000113億4455万+3.83%46.540.97
09/17215224215218+2.83%153,100113億9683万+4.81%46.760.97
09/16210214210212+0.47%34,400110億8315万+2.42%45.470.95
09/122122132112110%49,700110億3087万+2.43%45.250.94
09/11214214208211-1.4%88,500110億3087万+2.93%45.250.94
09/10216220207214-0.47%176,400111億8771万+4.9%45.90.96
09/09219222215215-1.83%75,500112億3999万+6.44%46.110.96
09/08219224219219-1.35%56,800114億4911万+8.96%46.970.98
09/05227230219222-3.06%277,600116億594万+11%47.610.99
09/04228234226229-1.29%268,600119億7190万+15.08%49.121.02
09/03227236221232+4.04%630,200121億2873万+17.77%49.761.04
09/02220226217223+2.29%386,200116億5822万+14.36%47.831
09/01209223207218+3.81%344,400113億9683万+12.37%46.760.97
08/29217218204210-3.23%398,400109億7860万+8.81%45.040.94
08/28220222210217-0.46%519,500113億4455万+12.44%46.540.97
08/27205226205218+4.31%1,465,300113億9683万+14.14%46.760.97
08/26194222194209+8.85%1,221,800109億2632万+10%44.830.93
08/251921941911920%45,400100億3757万+1.59%41.180.86
08/22199200187192-3.03%230,400100億3757万+1.59%41.180.86
08/21191201191198+3.13%318,000103億5125万+4.76%42.470.88
08/20193193190192+0.52%68,400100億3757万+1.59%41.180.86
08/19189196189191+1.6%176,60099億8529万+1.06%40.970.85
08/18189189186188-0.53%34,60098億2846万-0.53%40.320.84
08/15186189186189+1.07%33,70098億8074万0%40.540.84
08/141871891861870%40,20097億7618万-1.06%40.110.83
08/13187188185187-1.06%48,10097億7618万-1.58%40.110.83
08/12190191180189-0.53%235,70098億8074万-1.05%40.540.84
08/11195195190190+0.53%172,10099億3301万-1.04%40.750.85
08/08182196179189+5.59%680,30098億8074万-1.56%40.540.84
08/07180181176179-1.1%147,00093億5795万-6.77%38.390.8
08/06183183180181-2.16%56,70094億6250万-5.73%38.820.81
08/05188188184185-2.12%80,70096億7162万-4.15%39.680.83