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
12/30523526518526+0.57%19,50062億3304万+0.96%10.670.69
12/295335335235230%18,70061億9749万+0.58%10.610.68
12/26521530515523-0.95%10,10061億9749万+0.77%10.610.68
12/25522528516528+0.38%24,90062億5674万+1.73%10.710.69
12/24534534525526-1.5%16,10062億3304万+1.54%10.670.69
12/22534536525534+0.75%25,70063億2784万+3.49%10.830.7
12/19534535520530+1.15%25,10062億8044万+2.91%10.750.69
12/18520527514524+3.76%23,80062億934万+1.95%10.630.68
12/17510515505505-0.39%15,40059億8419万-1.56%10.240.66
12/16515517503507-2.12%34,00060億789万-1.17%10.280.66
12/15515521508518-1.33%27,00061億3824万+1.17%10.510.68
12/12530532514525+0.96%60,70062億2119万+2.74%10.650.69
12/11530536512520-1.89%91,10061億6194万+1.76%10.550.68
12/10579640512530-1.85%1,300,90062億8044万+3.52%10.750.69
12/09525540518540+2.66%54,60063億9894万+5.26%10.950.7
12/08522526519526+1.35%27,00062億3304万+2.73%10.670.69
12/055225225145190%11,90061億5009万+1.37%10.530.68
12/04520525517519-0.19%17,50061億5009万+1.17%10.530.68
12/03525526515520-0.57%19,80061億6194万+1.36%10.550.68
12/02516523514523+1.75%15,80061億9749万+1.95%10.610.68
12/01514514509514+1.18%6,50060億9084万0%10.420.67
11/28511512500508-1.74%20,50060億1974万-1.17%10.30.66
11/27520520510517-0.19%18,90061億2639万+0.58%10.490.67
11/26508520508518+1.77%18,60061億3824万+1.17%10.510.68
11/25514515507509+0.99%14,80060億3159万-0.39%10.320.66
11/21500506500504+1.2%6,90059億7234万-0.98%10.220.66
11/20504510498498-0.8%12,90059億124万-1.97%10.10.65
11/194995104865020%33,10059億4864万-1.18%10.180.66
11/18513518497502+1.41%21,50059億4864万-1.18%10.180.66
11/17500507494495-0.6%9,10058億6570万-2.56%10.040.65
11/14503503492498-0.99%18,50059億124万-2.16%10.10.65
11/13496504485503+1.62%30,90059億6049万-1.37%10.20.66
11/12500510495495-1.59%30,20058億6570万-2.94%10.040.65
11/11501507498503+1.62%10,30059億6049万-1.76%10.20.66
11/10499505481495+1.23%70,10058億6570万-3.51%10.040.65
11/07550553488489-8.94%155,20057億9460万-4.86%9.920.64
11/06543543526537+0.37%12,70063億6339万+4.07%10.890.7
11/05546546532535-2.01%5,80063億3969万+3.68%10.850.7
11/04547550528546+3.61%18,60064億7004万+5.61%11.070.71
10/31542542527527-0.94%2,00062億4489万+1.93%10.690.69
10/30535540525532-1.85%9,40063億414万+2.9%10.790.69
10/29520546520542+4.23%22,50064億2264万+4.63%10.990.71
10/28520520511520-0.19%5,50061億6194万+0.39%10.550.68
10/27532532517521-2.43%8,90061億7379万+0.58%10.570.68
10/24530536518534+3.49%15,60063億2784万+2.89%10.830.7
10/23519528513516+1.18%8,80061億1454万-0.58%10.470.67
10/22498516495510+6.03%9,60060億4344万-1.92%10.340.67
10/21480485478481+1.48%4,70056億9980万-7.85%9.760.63
10/20471492471474+1.5%7,30056億1685万-9.54%9.610.62
10/17477477460467-0.85%17,20055億3390万-11.39%9.470.61
10/16477493471471-4.46%24,20055億8130万-11.3%9.550.61
10/15511511487493-1.79%35,90058億4200万-7.68%100.64
10/14487503487502-0.59%14,00059億4864万-6.34%10.180.66
10/10515520485505-2.88%29,30059億8419万-6.31%10.240.66
10/09522530516520-0.38%14,20061億6194万-3.88%10.550.68
10/08510522510522-0.19%10,40061億8564万-3.69%10.590.68
10/07530538515523-1.13%8,70061億9749万-3.51%10.610.68
10/06533534521529+0.76%10,70062億6859万-2.4%10.730.69
10/03521530521525-0.19%8,50062億2119万-3.14%10.650.69
10/02528539520526-2.59%23,80062億3304万-2.95%10.670.69
10/01539544525540-1.46%16,30063億9894万-0.37%10.950.7
09/30549555540548-0.18%25,60064億9374万+1.11%11.110.72
09/29540549540549+1.86%8,10065億559万+1.29%11.130.72
09/26542542539539-0.55%5,30063億8709万-0.37%10.930.7
09/25550550541542-0.37%6,50064億2264万+0.18%10.990.71
09/24541551541544+0.74%17,90064億4634万+0.74%11.030.71
09/22539544534540+0.37%9,30063億9894万+0.19%10.950.7
09/19539540529538+1.32%7,70063億7524万-0.19%10.910.7
09/18537541530531-1.12%17,90062億9229万-1.3%10.770.69
09/17542543535537-0.92%13,10063億6339万0%10.890.7
09/16540545530542-1.45%27,00064億2264万+1.12%10.990.71
09/12542553540550-0.36%9,30065億1744万+2.8%11.150.72
09/11547552541552+0.91%7,10065億4114万+3.56%11.20.72
09/10554555547547-1.44%9,10064億8189万+2.82%11.090.71
09/09558558546555+0.54%12,20065億7669万+4.13%11.260.72
09/08551558541552+1.1%21,60065億4114万+3.76%11.20.72
09/05552556543546-2.85%12,20064億7004万+2.63%11.070.71
09/04565565542562+0.36%28,80066億5964万+5.84%11.40.73
09/03549571549560+3.51%65,30066億3594万+5.66%11.360.73
09/02531580531541+2.08%51,00064億1079万+2.08%10.970.71
09/01525540522530+1.53%14,20062億8044万0%10.750.69
08/29520526517522+0.38%2,30061億8564万-1.51%10.590.68
08/28524538512520-1.52%19,20061億6194万-2.07%10.550.68
08/27533537523528-0.75%27,70062億5674万-0.56%10.710.69
08/26537540525532-1.48%12,90063億414万+0.19%10.790.69
08/255405435255400%10,10063億9894万+1.69%10.950.7
08/22541542520540+1.12%14,30063億9894万+1.69%10.950.7
08/21535535525534+1.14%6,20063億2784万+0.56%10.830.7
08/205265405265280%7,50062億5674万-0.56%10.710.69
08/19529545528528-0.19%20,40062億5674万-0.75%10.710.69
08/18530530523529-0.19%4,10062億6859万-0.56%10.730.69
08/15515530515530+2.32%14,50062億8044万-0.56%10.750.69
08/14509520503518+1.57%17,40061億3824万-2.81%10.510.68
08/13502515502510+0.59%22,70060億4344万-4.49%10.340.67
08/12510515505507-0.59%8,80060億789万-5.23%10.280.66
08/11507526500510+2.62%17,30060億4344万-5.03%10.340.67
08/08531539495497-8.13%61,20058億8939万-7.79%10.080.65
08/07526541526541-2.7%28,50064億1079万0%10.970.71
08/06541556530556+2.77%37,10065億8854万+2.77%11.280.73
08/05550550539541-0.37%18,80064億1079万0%10.970.71