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
12/30619642618640+2.07%198,800197億7836万+4.23%-0.51
12/29627637616627+1.13%164,200193億7662万+2.45%-0.5
12/26597620597620+5.98%343,000191億6029万+1.64%-0.49
12/25592601585585-1.52%236,200180億7866万-3.94%-0.46
12/24590600588594+1.02%298,500183億5679万-2.46%-0.47
12/22586590583588-0.34%117,300181億7137万-3.29%-0.47
12/19600602587590-0.51%219,100182億3318万-2.96%-0.47
12/18598605593593-0.84%86,300183億2589万-2.47%-0.47
12/17587599587598+1.7%67,200184億8041万-1.81%-0.47
12/16594598582588-2.97%141,100181億7137万-3.61%-0.47
12/15612612603606-1.46%80,700187億2764万-0.98%-0.48
12/12623631613615-2.84%140,700190億577万+0.49%-0.49
12/11608640608633+3.6%500,800195億6204万+3.43%-0.5
12/10608625606611-1.13%154,500188億8216万0%-0.48
12/09628629615618-1.28%66,600190億9848万+1.15%-0.49
12/08643646622626-2.49%182,900193億4571万+2.62%-0.5
12/05640646640642+0.94%91,400198億4017万+5.59%-0.51
12/04632639632636+0.79%115,300196億5475万+4.95%-0.5
12/03650651622631-2.92%294,300195億23万+4.64%-0.5
12/02625650625650+2.85%267,600200億8740万+8.15%-0.52
12/01608633608632+4.81%169,700195億3113万+5.69%-0.5
11/28605610603603-0.66%84,900186億3493万+1.17%-0.48
11/27610611602607-0.49%59,700187億5854万+2.02%-0.48
11/26609614609610-0.81%110,000188億5125万+2.87%-0.48
11/25614618604615+5.31%402,400190億577万+3.89%-0.49
11/21583586573584-0.34%121,500180億4776万-0.85%-0.46
11/20587589583586+0.17%50,500181億956万-0.34%-0.46
11/195845895795850%84,000180億7866万-0.17%-0.46
11/18582589572585+0.86%131,700180億7866万0%-0.46
11/17570595566580+1.58%181,200179億2414万-0.68%-0.46
11/14595597569571-3.22%313,900176億4601万-1.89%-0.45
11/13619624590590-5.45%577,100182億3318万+1.2%-0.47
11/12620629615624-0.32%198,900192億8391万+6.85%-0.49
11/116286386246260%155,600193億4571万+7.19%-0.5
11/10625626610626+1.79%239,300193億4571万+7.19%-0.5
11/07601616601615+1.65%103,400190億577万+5.31%-0.49
11/06619619598605-1.94%121,100186億9673万+3.24%-0.48
11/05603618602617+0.82%149,300190億6758万+4.93%-0.49
11/04607621591612+3.38%273,600189億1306万+3.9%-0.49
10/31588594578592+1.37%152,100182億9499万+0.17%-0.47
10/30580585577584+1.21%60,300180億4776万-1.68%-0.46
10/29575581574577+1.23%78,200178億3143万-3.35%-0.46
10/28575575564570-1.38%75,800176億1511万-5.16%-0.45
10/27576581570578+2.12%87,700178億6233万-4.46%-0.46
10/24599600556566-3.74%185,100174億9149万-7.06%-0.45
10/23583588577588+0.34%94,800181億7137万-3.92%-0.47
10/22575592567586+4.09%208,700181億956万-4.87%-0.46
10/21574575561563-2.09%82,400173億9878万-9.05%-0.45
10/20585585570575+4.74%145,400177億6962万-7.85%-0.46
10/17549557543549+1.86%157,900169億6613万-12.58%-0.44
10/16538555536539-3.41%144,600166億5709万-14.98%-0.43
10/15542559540558+3.53%192,200172億4426万-12.95%-0.44
10/14542567535539-5.11%297,700166億5709万-16.56%-0.43
10/10518568518568+5.97%684,000175億5330万-13.15%-0.45
10/09587594527536-8.69%696,300165億6438万-18.79%-0.43
10/08594595581587-4.24%362,700181億4047万-11.99%-0.47
10/07625627610613-2.85%135,500189億4396万-8.92%-0.49
10/06635644625631+0.64%142,000195億23万-6.79%-0.5
10/03625634601627-0.48%248,200193億7662万-7.79%-0.5
10/02644646629630-4.4%249,600194億6933万-7.76%-0.5
10/01650665635659+2.01%240,100203億6553万-3.65%-0.52
09/30664664641646-2.42%241,000199億6379万-5.69%-0.51
09/296706706616620%69,500204億5825万-3.36%-0.53
09/26660669658662-0.9%65,000204億5825万-3.36%-0.53
09/25670672663668+1.21%120,900206億4367万-2.48%-0.53
09/24668671657660-1.93%108,600203億9644万-3.65%-0.52
09/22677677669673+0.45%97,300207億9819万-1.9%-0.53
09/19670679670670+0.6%201,800207億548万-2.62%-0.53
09/18657666657666+1.37%105,000205億8186万-3.2%-0.53
09/17669670657657-2.09%181,400203億373万-4.64%-0.52
09/16674677667671-0.89%108,500207億3638万-3.31%-0.53
09/12676684674677-0.15%113,400209億2180万-3.15%-0.54
09/11685689676678+0.3%177,000209億5270万-3.56%-0.54
09/10685690674676-2.73%320,700208億9090万-4.52%-0.54
09/09700712693695-1.7%179,000214億7807万-2.39%-0.55
09/08686708685707+0.86%184,700218億4891万-1.26%-0.56
09/05710713696701-2.37%294,600216億6349万-2.5%-0.56
09/04717724706718-0.42%153,900221億8885万-0.69%-0.57
09/03722733720721-0.55%179,200222億8156万-0.55%-0.57
09/02724743719725+0.55%380,200224億518万-0.41%-0.58
09/01713724713721+1.12%265,300222億8156万-1.37%-0.57
08/29703718703713+0.14%225,100220億3433万-2.86%-0.57
08/28710728701712+0.85%534,800220億343万-3.39%-0.56
08/27725731698706+7.13%1,137,500218億1801万-4.59%-0.56
08/26665673652659-2.37%328,800203億6553万-11.42%-0.52
08/25650679649675+4.33%311,700208億5999万-10%-0.54
08/22660660645647-1.37%180,400199億9469万-14.08%-0.51
08/21660669650656-1.35%247,700202億7282万-13.57%-0.52
08/20670670659665-1.04%225,200205億5096万-13.07%-0.53
08/19685685670672-2.33%278,900207億6728万-12.73%-0.53
08/18698706684688-3.51%338,300212億6174万-11%-0.55
08/15670721670713+5.01%381,700220億3433万-8.12%-0.57
08/14693693664679-3.41%601,000209億8361万-12.61%-0.54
08/13730730690703-9.64%877,800217億2530万-9.99%-0.56
08/12796796773778-2.02%317,300240億4308万-0.77%-0.62
08/11792797784794+2.06%294,400245億3753万+1.28%-0.63
08/08779782738778-1.39%389,600240億4308万-0.77%-0.62
08/07797798777789-0.88%242,100243億8302万+0.64%-0.63
08/06792806783796+1.02%402,100245億9934万+1.92%-0.63
08/05796808782788+0.13%267,400243億5211万+1.42%-0.62