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
12/30178181178180+1.69%3,10018億946万-2.7%-0.43
12/29180181177177-0.56%10,80017億7931万-4.84%-0.42
12/261821821761780%11,90017億8936万-4.3%-0.42
12/25180180175178-1.11%39,70017億8936万-4.81%-0.42
12/24184185180180-1.64%22,90018億946万-3.74%-0.43
12/221841871831830%21,70018億3962万-2.66%-0.43
12/19186189183183-1.61%11,40018億3962万-2.66%-0.43
12/18186187186186+1.09%2,30018億6978万-1.06%-0.44
12/17185186184184-2.13%5,10018億4967万-2.13%-0.44
12/16185188185188+1.62%5,50018億8988万0%-0.45
12/15187187184185+0.54%5,30018億5973万-1.6%-0.44
12/121871881841840%4,40018億4967万-2.13%-0.44
12/11183189183184-0.54%11,10018億4967万-2.13%-0.44
12/10186189185185-1.6%10,50018億5973万-1.6%-0.44
12/091871891861880%4,90018億8988万0%-0.45
12/08189190188188-0.53%4,40018億8988万0%-0.45
12/05189190188189+1.07%5,70018億9994万+0.53%-0.45
12/04189189187187-0.53%3,30018億7983万0%-0.44
12/03190190187188-1.05%7,00018億8988万+0.53%-0.45
12/021921921881900%4,30019億999万+1.6%-0.45
12/01189191185190+0.53%10,90019億999万+1.6%-0.45
11/28190190187189-0.53%3,00018億9994万+1.61%-0.45
11/271901901881900%3,30019億999万+2.15%-0.45
11/26189191189190+1.06%2,60019億999万+2.15%-0.45
11/251911911881880%2,30018億8988万+1.62%-0.45
11/21192192188188-2.08%1,80018億8988万+1.62%-0.45
11/20189192189192+1.05%3,80019億3009万+3.78%-0.46
11/191901921891900%4,70019億999万+2.7%-0.45
11/18190199189190+0.53%13,60019億999万+3.26%-0.45
11/171891911881890%3,40018億9994万+2.72%-0.45
11/14190192188189+0.53%3,20018億9994万+2.72%-0.45
11/131881931871880%16,60018億8988万+2.17%-0.45
11/12187193187188+0.53%9,20018億8988万+2.17%-0.45
11/11187187184187+1.63%2,10018億7983万+1.63%-0.44
11/10187187184184-0.54%2,10018億4967万0%-0.44
11/07187187185185-0.54%2,40018億5973万+1.09%-0.44
11/06184186184186+1.09%3,20018億6978万+1.64%-0.44
11/051861861831840%2,20018億4967万+0.55%-0.44
11/04183186183184+1.1%4,40018億4967万+0.55%-0.44
10/311841841821820%7,00018億2957万-0.55%-0.43
10/301821841821820%4,60018億2957万-0.55%-0.43
10/29182182182182-1.62%1,10018億2957万-0.55%-0.43
10/28183185183185+2.21%3,00018億5973万+1.09%-0.44
10/271811811811810%70018億1952万-1.09%-0.43
10/24182183181181-0.55%1,60018億1952万-1.09%-0.43
10/231821821811820%2,60018億2957万-0.55%-0.43
10/221831841821820%2,20018億2957万-0.55%-0.43
10/21184184182182-0.55%5,20018億2957万-0.55%-0.43
10/201841841821830%3,10018億3962万0%-0.43
10/17184184181183-0.54%3,30018億3962万0%-0.43
10/161821841811840%17,80018億4967万+0.55%-0.44
10/15185185183184-0.54%6,10018億4967万+1.1%-0.44
10/14181185181185+1.65%3,80018億5973万+1.65%-0.44
10/10183189180182-0.55%12,90018億2957万0%-0.43
10/09195197182183-3.68%30,80018億3962万+0.55%-0.43
10/08187194187190+1.6%19,80019億999万+4.4%-0.45
10/07184188184187+1.63%8,70018億7983万+3.31%-0.44
10/06182188181184+1.1%31,90018億4967万+1.66%-0.44
10/031811851811820%1,80018億2957万+0.55%-0.43
10/021811821811820%1,20018億2957万+0.55%-0.43
10/01181183181182+0.55%2,10018億2957万+0.55%-0.43
09/301811811811810%1,20018億1952万0%-0.43
09/29183183181181-1.09%3,20018億1952万0%-0.43
09/26181183181183+1.1%1,10018億3962万+1.1%-0.43
09/25182185180181+0.56%7,00018億1952万0%-0.43
09/24180182180180-1.1%80018億946万-0.55%-0.43
09/22181185180182-1.62%2,10018億2957万+0.55%-0.43
09/19180185179185+2.78%8,90018億5973万+2.21%-0.44
09/18180180179180-0.55%1,80018億946万-0.55%-0.43
09/17179181179181+0.56%2,80018億1952万0%-0.43
09/16180181180180-1.1%3,20018億946万0%-0.43
09/121811831811820%6,90018億2957万+1.11%-0.43
09/11180182180182+0.55%2,00018億2957万+1.11%-0.43
09/10180181180181+0.56%1,00018億1952万+0.56%-0.43
09/09180180180180-0.55%1,00018億946万-0.55%-0.43
09/08180182180181+0.56%1,50018億1952万0%-0.43
09/051801801781800%8,50018億946万-0.55%-0.43
09/04181181180180-0.55%1,80018億946万-0.55%-0.43
09/03180181180181+0.56%1,50018億1952万0%-0.43
09/02180180179180+0.56%2,20018億946万-0.55%-0.43
09/011801801781790%1,70017億9941万-1.65%-0.42
08/291811811791790%70017億9941万-1.65%-0.42
08/28181181179179-1.65%3,30017億9941万-1.65%-0.42
08/27179182179182+1.11%90018億2957万-0.55%-0.43
08/26178180178180-0.55%2,20018億946万-1.64%-0.43
08/25184184178181-1.09%3,70018億1952万-1.09%-0.43
08/22182183181183+2.23%4,40018億3962万0%-0.43
08/21181182177179-1.1%7,40017億9941万-2.19%-0.42
08/201801811801810%1,10018億1952万-1.09%-0.43
08/19180181180181+0.56%3,20018億1952万-1.09%-0.43
08/181801821801800%2,70018億946万-1.64%-0.43
08/15180181179180-0.55%3,40018億946万-2.17%-0.43
08/14180181180181+0.56%1,20018億1952万-1.63%-0.43
08/131801801781800%2,20018億946万-2.17%-0.43
08/12179180179180+0.56%1,00018億946万-2.17%-0.43
08/11183183178179-2.19%17,60017億9941万-2.72%-0.42
08/08184184182183+0.55%4,20018億3962万-0.54%-0.43
08/07185185182182-1.09%1,10018億2957万-1.09%-0.43
08/061831841821840%90018億4967万0%-0.44
08/05183184183184-0.54%3,60018億4967万0%-0.44