株価チャート

2014/03/11~2014/12/30

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
12/307,5907,6007,5907,600+2.7%200298億720万-16.35%51.442.72
12/247,4007,4007,4007,400-0.67%200290億2280万-19.71%50.092.65
12/227,1607,4507,1607,450-1.97%300292億1890万-20.38%50.422.67
12/197,6007,6007,5907,6000%500298億720万-19.96%51.442.72
12/177,6007,6007,6007,600-6.17%100298億720万-21.06%51.442.72
12/128,1008,1008,1008,100-1.1%100317億6820万-17%54.822.9
12/118,1908,1908,1908,190-4.77%100321億2118万-17.03%55.432.93
12/088,6008,6008,6008,600-2.93%100337億2920万-13.76%58.213.08
12/048,8608,8608,8608,8600%100347億4892万-11.89%59.973.17
12/038,8608,8608,8608,860-3.28%100347億4892万-12.39%59.973.17
12/019,1609,1609,1609,160-1.29%100359億2552万-10.08%623.28
11/289,3309,3309,2809,280-4.82%200363億9616万-9.45%62.813.32
11/119,7509,7509,7509,750+1.56%200382億3950万-5.39%65.993.49
10/309,6009,6009,6009,600+1.59%100376億5120万-6.79%64.983.44
10/279,3009,4509,3009,450+0.43%200370億6290万-8.3%63.963.38
09/299,5609,5609,4109,410-1.57%200369億602万-8.79%63.693.37
09/129,5609,5609,5609,5600%600374億9432万-7.46%64.713.42
09/049,4509,5609,4109,560-0.42%300374億9432万-7.47%64.713.42
09/039,9209,9209,6009,600-4%600376億5120万-7.1%64.983.44
09/0210,00010,00010,00010,0000%100392億2000万-3.23%67.683.58
09/0110,00010,00010,00010,000-4.31%200392億2000万-3.23%67.683.58
08/2710,45010,45010,45010,450+0.48%100409億8490万+1.01%70.733.74
08/2110,40010,40010,40010,400+0.58%100407億8880万+0.5%70.393.72
08/1910,34010,34010,34010,340+0.29%600405億5348万-0.12%69.993.7
08/1810,01010,31010,01010,310-5.41%1,100404億3582万-0.47%69.783.69
08/1110,90010,90010,90010,9000%100427億4980万+5.15%73.783.9
08/0110,90010,90010,90010,9000%200427億4980万+5.31%73.783.9
07/3110,90010,90010,90010,9000%500427億4980万+5.48%73.783.9
07/3010,90011,00010,90010,9000%700427億4980万+5.6%73.783.9
07/2810,90010,90010,90010,9000%600427億4980万+5.72%73.783.9
07/2510,70010,90010,70010,900+1.87%500427億4980万+5.85%73.783.9
07/2410,50010,70010,50010,7000%400419億6540万+4.27%72.423.83
07/2210,30010,70010,30010,700+3.88%400419億6540万+4.68%72.423.83
07/1710,70010,7009,85010,300-3.74%600403億9660万+1.2%69.713.69
07/1610,50010,70010,50010,7000%400419億6540万+5.42%72.423.83
07/1410,70010,70010,70010,7000%100419億6540万+5.94%72.423.83
07/119,60010,7009,30010,700+11.46%1,400419億6540万+6.53%72.423.83
07/109,7509,9009,6009,600-1.54%700376億5120万-3.88%64.983.44
07/079,75010,0509,7509,7500%700382億3950万-2.27%65.993.49
07/039,75010,0509,7509,7500%500382億3950万-2.09%65.993.49
07/029,6009,7509,6009,750+1.56%600382億3950万-1.91%65.993.49
07/019,6009,6009,6009,600-0.1%600376億5120万-3.26%64.983.44
06/279,60010,0509,6009,610+0.1%900376億9042万-3.25%65.043.44
06/2610,00010,0009,6009,600-4%800376億5120万-3.45%64.983.44
06/2510,30010,30010,00010,000-2.91%600392億2000万+0.47%67.683.58
06/2410,30010,30010,30010,300-1.9%600403億9660万+3.74%69.713.69
06/2310,50010,50010,50010,5000%500411億8100万+5.75%71.073.76
06/1910,50010,50010,50010,5000%600411億8100万+5.84%71.073.76
06/1810,50010,50010,50010,5000%500411億8100万+5.92%71.073.76
06/1610,50010,50010,50010,5000%700411億8100万+6.01%71.073.76
06/1310,50010,50010,50010,5000%700411億8100万+6.09%71.073.76
06/1010,50010,50010,50010,500-0.94%800411億8100万+6.17%71.073.76
06/0910,60010,60010,60010,6000%600415億7320万+7.44%71.753.79
06/0610,60010,60010,60010,6000%600415億7320万+7.75%71.753.79
06/0510,60010,60010,60010,600+6%100415億7320万+8.01%71.753.79
06/049,73010,0009,73010,000+3.09%1,200392億2000万+1.9%67.683.58
06/039,5909,7009,5909,700+1.15%400380億4340万-1.3%65.653.47
06/029,5909,5909,5909,5900%600376億1198万-2.52%64.913.43
05/309,4509,5909,4509,590+1.48%600376億1198万-2.88%64.913.43
05/299,3009,4509,3009,450+1.61%800370億6290万-4.6%63.963.38
05/289,3009,3009,3009,3000%500364億7460万-6.48%62.953.33
05/269,3009,3009,3009,3000%600364億7460万-6.72%62.953.33
05/239,3009,3009,3009,3000%700364億7460万-7.35%62.953.33
05/229,3009,3009,3009,3000%500364億7460万-7.98%62.953.33
05/219,3009,3009,3009,300-0.43%800364億7460万-8.81%62.953.33
05/159,8509,8509,2009,340-5.18%1,000366億3148万-9.25%63.223.34
05/139,8509,8509,8509,8500%700386億3170万-5.15%66.673.52
05/129,8509,8509,8509,8500%600386億3170万-5.79%66.673.52
05/099,5509,8509,5509,850+4.79%200386億3170万-6.38%66.673.52
05/0810,30010,3009,4009,400-8.74%800368億6680万-11.04%63.623.36
05/0710,30010,30010,30010,3000%500403億9660万-3%69.713.69
04/2810,30010,30010,30010,3000%900403億9660万-2.97%69.713.69
04/2510,30010,30010,30010,3000%600403億9660万-2.93%69.713.69
04/2310,30010,30010,30010,3000%600403億9660万-2.93%69.713.69
04/2110,32010,33010,30010,300-0.29%1,100403億9660万-2.93%69.713.69
04/1810,35010,35010,33010,330+4.34%300405億1426万-2.67%69.923.7
04/179,9009,9109,9009,9000%1,100388億2780万-6.73%67.013.54
04/1610,00010,0009,6009,900-1%1,700388億2780万-7.01%67.013.54
04/1510,00010,00010,00010,000-5.66%100392億2000万-6.36%67.683.58
04/1110,62010,62010,60010,600+2.42%400415億7320万-1.23%71.753.79
04/109,81010,3509,45010,350+4.02%1,500405億9270万-3.94%70.053.7
04/0910,49010,4909,3509,950-5.24%2,400390億2390万-8.09%67.353.56
04/0810,50010,50010,50010,500+1.06%700411億8100万-3.63%71.073.76
04/0410,39010,39010,39010,390-0.1%100407億4958万-5.06%70.323.72
04/0310,40010,40010,40010,400+4.52%200407億8880万-5.42%70.393.72
04/0210,40010,4009,8509,950-9.55%300390億2390万-9.94%67.353.56
04/0111,00011,00011,00011,0000%200431億4200万-1.08%74.453.94
03/3110,70011,00010,70011,000-5.17%200431億4200万-1.35%74.453.94
03/2711,60011,60011,60011,600-0.43%100454億9520万+3.76%78.514.15
03/2611,65011,65011,35011,6500%1,100456億9130万+4.15%78.854.17
03/2511,65011,65011,65011,650+0.43%800456億9130万+4.11%78.854.17
03/2411,60011,60011,50011,600+0.87%700454億9520万+3.62%78.514.15
03/2011,30011,50011,30011,500+4.55%900451億300万+2.65%77.844.12
03/1911,00011,00011,00011,000+2.8%1,400431億4200万-1.92%74.453.94
03/1810,40010,70010,40010,700+4.9%1,400419億6540万-4.89%72.423.83
03/1710,20010,2009,75010,2000%1,600400億440万-9.69%69.043.65
03/1410,20010,20010,20010,200-0.97%400400億440万-10.2%69.043.65
03/1310,30010,30010,30010,3000%200403億9660万-9.82%69.713.69
03/1210,35010,3509,60010,300-0.48%1,700403億9660万-10.29%69.713.69
03/1110,07010,35010,07010,350-0.19%700405億9270万-10.36%70.053.7