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
12/301,0081,0281,0071,027+0.2%23,30089億862万-2.65%-3.16
12/291,0281,0471,0221,025-0.29%26,70088億9127万-3.21%-3.16
12/269701,0309701,028+6.09%62,70089億1730万-3.02%-3.16
12/25980987959969-1.82%94,20084億551万-8.76%-2.98
12/249951,000986987-1%67,60085億6165万-7.41%-3.04
12/221,0011,004996997-0.99%51,90086億4839万-6.65%-3.07
12/199991,0079921,007+0.4%70,90087億3513万-6.06%-3.1
12/181,0061,0119991,003+0.3%26,70087億44万-6.78%-3.09
12/171,0001,0089961,0000%29,20086億7441万-7.41%-3.08
12/161,0051,0169951,000-1.96%53,70086億7441万-7.83%-3.08
12/151,0351,0451,0201,020-1.92%25,90088億4790万-6.51%-3.14
12/121,0431,0451,0231,0400%16,60090億2139万-5.11%-3.2
12/111,0301,0401,0171,040+0.48%27,10090億2139万-5.2%-3.2
12/101,0321,0591,0221,035-1.99%30,00089億7802万-5.65%-3.19
12/091,0581,0711,0501,056-1.22%19,40091億6018万-3.83%-3.25
12/081,0931,0951,0691,069-2.2%24,60092億7295万-2.46%-3.29
12/051,0981,0981,0801,093+1.2%16,90094億8113万-0.09%-3.37
12/041,1011,1011,0801,080-1.82%26,10093億6837万-0.92%-3.33
12/031,1271,1301,0981,100-2.83%31,10095億4186万+1.2%-3.39
12/021,1141,1451,1121,132+0.8%22,80098億1944万+4.52%-3.49
12/011,1011,1261,0851,123+0.72%37,50097億4137万+4.17%-3.46
11/281,1431,1531,1071,115-2.45%29,40096億7197万+3.82%-3.43
11/271,1601,1721,1421,143-1.55%40,80099億1486万+6.92%-3.52
11/261,1551,2111,1351,161+2.11%155,400100億7100万+9.22%-3.57
11/251,1501,1741,1191,137+2.9%75,90098億6281万+7.57%-3.5
11/211,0521,1111,0511,105+4.25%48,70095億8523万+5.24%-3.4
11/201,0881,0881,0571,060-1.4%34,90091億9488万+1.44%-3.26
11/191,0711,0801,0601,075+0.09%21,50093億2500万+3.17%-3.31
11/181,0421,0741,0421,074+3.07%26,10093億1632万+3.57%-3.31
11/171,0601,0701,0401,042-3.79%27,60090億3874万+0.77%-3.21
11/141,0881,0881,0531,083-2.61%58,30093億9439万+4.84%-3.33
11/131,1121,1391,1111,112+0.09%24,60096億4595万+7.86%-3.42
11/121,1191,1301,1011,111-0.8%29,50096億3727万+8.07%-3.42
11/111,1541,1701,1011,120-2.86%72,80097億1534万+9.06%-3.45
11/101,1701,2211,1501,153+1.14%172,600100億160万+12.49%-3.55
11/071,0601,2301,0601,140+7.45%209,90098億8883万+11.76%-3.51
11/061,0801,0961,0601,061+0.57%61,80092億355万+4.43%-3.27
11/051,0201,0551,0201,055+1.15%28,50091億5151万+3.84%-3.25
11/041,0501,0601,0251,043+2.25%41,20090億4741万+2.46%-3.21
10/311,0801,0821,0151,020+2%102,20088億4790万0%-3.14
10/301,0051,0321,0001,000-0.2%17,90086億7441万-2.34%-3.08
10/291,0051,0079941,002-0.4%9,10086億9176万-2.53%-3.08
10/281,0051,0109911,006+0.8%16,70087億2646万-2.61%-3.1
10/271,0141,034998998-1.77%25,60086億5707万-3.85%-3.07
10/241,0311,0481,0071,016-0.39%16,70088億1320万-2.78%-3.13
10/231,0311,0471,0201,020+2.1%53,90088億4790万-2.95%-3.14
10/229971,014997999+0.71%15,90086億6574万-5.58%-3.08
10/219951,008988992-0.6%15,40086億502万-6.59%-3.05
10/209981,013990998+2.99%19,50086億5707万-6.47%-3.07
10/17964984964969-0.21%18,00084億551万-9.61%-2.98
10/169601,010953971-0.72%39,20084億2286万-9.93%-2.99
10/15977990974978+0.62%16,90084億8358万-9.7%-3.01
10/14956989953972-1.42%27,40084億3153万-10.66%-2.99
10/109821,008980986-2.18%63,50085億5297万-9.79%-3.04
10/091,0401,0501,0071,008-3.17%37,20087億4381万-8.2%-3.1
10/081,0251,0501,0151,041-0.67%28,90090億3007万-5.54%-3.21
10/071,0611,0721,0461,048-2.96%16,20090億9079万-5.16%-3.23
10/061,0501,0801,0361,080+1.89%37,80093億6837万-2.35%-3.33
10/031,0281,0881,0201,060+3.11%53,70091億9488万-4.25%-3.26
10/021,0301,0471,0141,028-2.1%38,50089億1730万-7.3%-3.16
10/011,0791,0791,0501,050-2.05%34,30091億813万-5.66%-3.23
09/301,0921,0971,0711,072-1.74%28,40092億9897万-3.94%-3.3
09/291,1021,1101,0891,091-1%26,90094億6379万-2.33%-3.36
09/261,0971,1101,0901,102-0.18%36,10095億5920万-1.34%-3.39
09/251,1151,1201,0971,104-0.63%58,70095億7655万-1.25%-3.4
09/241,1171,1251,1011,111-1.51%50,30096億3727万-0.54%-3.42
09/221,1351,1521,1261,128-1.05%30,10097億8474万+1.08%-3.47
09/191,1501,1601,1231,140-1.64%76,60098億8883万+2.33%-3.51
09/181,1731,1881,1511,159-1.19%34,200100億5365万+4.41%-3.57
09/171,1611,2041,1511,173-0.76%68,600101億7509万+6.06%-3.61
09/161,3881,3881,1811,182+5.72%706,400102億5316万+7.36%-3.64
09/121,1061,1221,1021,118+0.72%21,20096億9800万+2.01%-3.44
09/111,1081,1221,1041,110+0.27%28,40096億2860万+1.65%-3.42
09/101,1251,1251,1001,107-1.34%17,90096億258万+1.56%-3.41
09/091,1011,1491,1001,122+1.72%42,30097億3269万+3.13%-3.45
09/081,1011,1111,0981,103+0.46%20,90095億6788万+1.47%-3.4
09/051,1101,1201,0891,098-0.18%24,40095億2451万+1.01%-3.38
09/041,1071,1271,1001,100-1.61%39,80095億4186万+1.1%-3.39
09/031,1031,1221,1031,118+1.36%22,30096億9800万+2.57%-3.44
09/021,1111,1301,1001,103-0.36%23,30095億6788万+1.01%-3.4
09/011,1141,1361,0951,107+1.28%45,20096億258万+1%-3.41
08/291,0901,1061,0801,093-0.18%19,00094億8113万-0.55%-3.37
08/281,1161,1161,0911,095-1.88%16,90094億9848万-0.82%-3.37
08/271,1231,1331,0961,116-0.53%26,60096億8065万+0.36%-3.44
08/261,1411,1481,1131,122-0.62%37,40097億3269万+0.09%-3.45
08/251,0801,1291,0731,129+4.06%43,40097億9341万+1.07%-3.48
08/221,1051,1101,0801,085-1.36%25,70094億1174万-2.52%-3.34
08/211,1151,1281,1001,100-1.43%28,20095億4186万-1.08%-3.39
08/201,0961,1181,0951,116+1.45%34,30096億8065万+0.54%-3.44
08/191,0901,1001,0801,100+2.61%25,30095億4186万-0.81%-3.39
08/181,1001,1141,0611,072-0.74%53,00092億9897万-3.16%-3.3
08/151,0531,0921,0531,080+2.86%36,10093億6837万-2.53%-3.33
08/141,0281,1261,0271,050-0.66%104,80091億813万-5.15%-3.23
08/131,0291,0601,0281,057+2.13%27,50091億6886万-4.77%-3.25
08/121,0531,0741,0351,035-2.73%29,00089億7802万-6.92%-3.19
08/111,0401,0761,0271,064+4.11%39,70092億2958万-4.66%-3.28
08/081,0281,0401,0051,022-3.31%74,70088億6525万-8.75%-3.15
08/071,0361,0671,0311,057+0.48%40,20091億6886万-6.21%-3.25
08/061,0651,0741,0501,052-3.93%59,60091億2548万-7.15%-3.24
08/051,1291,1401,0921,095-1.44%44,90094億9848万-3.86%-3.37