株価チャート

2014/07/24～2014/12/17

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
12/171911951861930%52,70030億7845万-7.66%36.93.98
12/16193194191193-2.03%28,50030億7845万-8.1%36.93.98
12/15201203197197-3.43%47,70031億4225万-6.64%37.674.06
12/12200205200204+0.99%21,20032億5391万-3.32%39.014.21
12/11201205198202-1.46%33,40032億2200万-4.72%38.624.17
12/10204207202205-0.49%45,10032億6986万-3.76%39.24.23
12/09209210206206-1.44%44,70032億8581万-3.74%39.394.25
12/08209210207209+0.48%26,70033億3366万-2.79%39.964.31
12/05210212206208-0.48%69,00033億1771万-3.26%39.774.29
12/04209211207209+0.48%34,20033億3366万-3.24%39.964.31
12/03210212208208-0.48%29,50033億1771万-3.7%39.774.29
12/02213214206209-1.42%46,50033億3366万-3.69%39.964.31
12/012102142082120%28,80033億8151万-2.3%40.544.37
11/28210214208212+1.92%29,00033億8151万-2.75%40.544.37
11/27210215208208-0.48%35,50033億1771万-4.59%39.774.29
11/26211213206209-1.88%94,50033億3366万-3.69%39.964.31
11/25214216213213-1.39%31,60033億9746万-1.84%40.734.39
11/21218219216216-2.7%12,00034億4531万0%41.34.46
11/202222222182220%17,00035億4101万+3.26%42.454.58
11/19224224218222-0.45%23,60035億4101万+3.74%42.454.58
11/18213224213223+4.21%76,30035億5697万+4.69%42.644.6
11/17205214203214+3.88%42,40034億1341万+0.94%40.924.42
11/14213216206206-4.19%70,40032億8581万-2.83%39.394.25
11/13216218215215+0.47%32,70034億2936万+1.42%41.114.44
11/12225232213214+1.42%274,60034億1341万+0.94%40.924.42
11/11215220208211-1.86%68,20033億6556万-0.94%40.354.35
11/10215216212215+0.47%11,30034億2936万+0.94%41.114.44
11/07219220214214-2.73%43,10034億1341万+0.47%40.924.42
11/06221225216220-0.9%42,70035億911万+3.29%42.074.54
11/05224226217222-1.77%54,30035億4101万+4.23%42.454.58
11/04232235225226-1.74%52,00036億482万+5.61%43.214.66
10/31224233224230+1.77%124,30036億6862万+6.98%43.984.75
10/30225226222226+3.67%63,20036億482万+4.63%43.214.66
10/29227227218218-1.8%42,90034億7721万+0.93%41.684.5
10/28229230221222-2.63%100,20035億4101万+2.3%42.454.58
10/27218228213228+4.59%135,50036億3672万+5.07%43.64.7
10/24221229213218-1.36%162,80034億7721万+0.46%41.684.5
10/23221254216221+7.28%1,714,70035億2506万+1.38%42.264.56
10/22204208203206+1.98%18,60032億8581万-5.94%39.394.25
10/21194208194202+1%85,80032億2200万-8.6%38.624.17
10/20191201191200+5.82%54,80031億9010万-9.91%38.244.13
10/17191195185189-1.05%62,10030億1465万-15.25%36.143.9
10/16195195185191-4.98%69,90030億4655万-14.73%36.523.94
10/15198203196201+1.52%66,20032億605万-10.67%38.434.15
10/14197202192198-0.5%31,20031億5820万-12%37.864.09
10/10197202196199-2.93%102,60031億7415万-11.95%38.054.11
10/09214214203205-4.21%107,90032億6986万-9.29%39.24.23
10/08213217211214-3.17%40,50034億1341万-4.89%40.924.42
10/07223227220221-1.78%91,60035億2506万-1.34%42.264.56
10/06216228213225+5.14%122,00035億8887万+0.9%43.024.64
10/03211219207214+3.38%85,60034億1341万-3.17%40.924.42
10/02214220200207-6.76%352,60033億176万-5.91%39.584.27
10/01232232220222-3.06%193,30035億4101万+1.37%42.454.58
09/30240240225229-4.18%168,90036億5267万+5.05%43.794.72
09/29243247235239-2.05%172,30038億1217万+10.14%45.74.93
09/26250259243244-2.79%245,20038億9193万+13.49%46.665.03
09/25245263245251+3.72%460,90040億358万+17.84%47.995.18
09/24234248234242+1.26%187,30038億6003万+15.24%46.274.99
09/22229245227239+4.37%170,50038億1217万+14.9%45.74.93
09/19228235225229+0.44%95,90036億5267万+11.17%43.794.72
09/18235244228228-3.39%245,90036億3672万+11.22%43.64.7
09/17246251231236-5.22%347,80037億6432万+16.26%45.134.87
09/16240275236249+1.22%682,80039億7168万+23.27%47.615.14
09/12227253227246+3.36%811,40039億2383万+23%47.045.08
09/11209243209238+13.88%1,219,50037億9622万+20.2%45.514.91
09/10217220208209-4.57%301,40033億3366万+6.63%39.964.31
09/09220259213219-1.79%1,417,10034億9316万+12.31%41.874.52
09/08223227214223+5.69%331,00035億5697万+14.36%42.644.6
09/05213215201211-1.4%250,00033億6556万+8.76%40.354.35
09/04201238195214+11.46%1,573,90034億1341万+10.31%40.924.42
09/03190195188192+2.67%77,80030億6250万-0.52%36.713.96
09/02189191187187-1.06%17,00029億8275万-3.11%35.763.86
09/01186189185189+1.61%32,60030億1465万-2.58%36.143.9
08/29184188183186+0.54%51,50029億6680万-4.12%35.563.84
08/28190192184185-2.63%65,00029億5084万-5.13%35.373.82
08/27189191188190+0.53%36,90030億3060万-2.56%36.333.92
08/26186189186189+0.53%48,50030億1465万-3.08%36.143.9
08/25189192186188-1.05%72,00029億9870万-4.08%35.953.88
08/22192194190190-0.52%50,70030億3060万-4.04%36.333.92
08/21192193189191-0.52%72,10030億4655万-4.02%36.523.94
08/201921991901920%119,90030億6250万-3.52%36.713.96
08/19192194189192+0.52%59,80030億6250万-3.52%36.713.96
08/18193196191191-0.52%44,50030億4655万-4.5%36.523.94
08/151951951881920%76,80030億6250万-4%36.713.96
08/14200200192192-2.04%78,20030億6250万-4%36.713.96
08/13200201196196+0.51%61,70031億2630万-2%37.484.04
08/12203209195195-1.02%188,10031億1035万-2.01%37.294.02
08/11195201195197+3.68%86,80031億4225万-1.01%37.674.06
08/08193195185190-2.56%133,00030億3060万-4.52%36.333.92
08/07196205195195-2.01%123,90031億1035万-1.52%37.294.02
08/06206207196199-3.4%140,60031億7415万+1.02%38.054.11
08/05207211202206+0.98%212,90032億8581万+5.64%39.394.25
08/04207213204204-0.97%214,70032億5391万+5.15%39.014.21
08/01200230200206+5.1%1,601,00032億8581万+7.29%39.394.25
07/31197198194196-0.51%82,80031億2630万+3.16%37.484.04
07/30201201196197-1.5%116,60031億4225万+4.23%37.674.06
07/29199202197200-0.5%204,40031億9010万+6.38%38.244.13
07/28202214195201+2.03%540,80032億605万+8.06%38.434.15
07/25195208194197+0.51%315,80031億4225万+6.49%37.674.06
07/24193201192196+1.55%278,60031億2630万+7.1%37.484.04