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
12/301,3411,3411,3251,334-0.6%67,200386億8600万-5.92%35.79-
12/291,3711,3711,3341,342-2.47%139,100389億1800万-5.49%36-
12/261,3891,3911,3621,376-3.51%219,800399億400万-3.23%36.91-
12/251,4301,4301,4231,426-0.42%218,700413億5400万+0.28%38.26-
12/241,4241,4341,4231,432+0.14%109,800415億2800万+0.85%38.42-
12/221,4321,4341,4201,430-0.07%87,700414億7000万+0.85%38.36-
12/191,4251,4361,4161,431+0.92%67,800414億9900万+1.13%38.39-
12/181,4151,4221,4131,418+0.78%44,400411億2200万+0.35%38.04-
12/171,4001,4131,3961,407+0.5%50,900408億300万-0.21%37.75-
12/161,4051,4051,3961,400-0.36%52,100406億-0.57%37.56-
12/151,4001,4131,3941,4050%52,300407億4500万-0.14%37.69-
12/121,4001,4151,4001,405-0.35%73,000407億4500万+0.07%37.69-
12/111,4141,4151,4031,410-0.49%49,900408億9000万+0.57%37.83-
12/101,4401,4451,4151,417-1.67%80,100410億9300万+1.29%38.01-
12/091,4531,4531,4401,441-0.96%52,100417億8900万+3.3%38.66-
12/081,4561,4581,4501,4550%41,600421億9500万+4.75%39.03-
12/051,4371,4551,4341,455+0.97%51,500421億9500万+5.21%39.03-
12/041,4431,4461,4361,441-0.14%50,900417億8900万+4.65%38.66-
12/031,4501,4521,4421,443-0.35%48,600418億4700万+5.33%38.71-
12/021,4581,4591,4471,448-0.28%46,400419億9200万+6.24%38.85-
12/011,4501,4531,4421,452+0.97%46,700421億800万+7.08%38.95-
11/281,4261,4451,4241,438+1.48%47,000417億200万+6.68%38.58-
11/271,4101,4231,4101,417+0.43%38,000410億9300万+5.59%38.01-
11/261,4001,4191,4001,411+0.5%39,200409億1900万+5.69%37.85-
11/251,4051,4091,4001,404+0.5%43,000407億1600万+5.64%37.66-
11/211,3951,3991,3851,397+0.5%39,300405億1300万+5.67%37.48-
11/201,3851,3921,3801,390+0.87%27,200403億1000万+5.54%37.29-
11/191,3851,3881,3761,378-0.36%32,100399億6200万+5.11%36.97-
11/181,3671,3841,3671,383+1.17%32,000401億700万+5.9%37.1-
11/171,3701,3751,3651,367-0.15%30,600396億4300万+5.07%36.67-
11/141,3701,3781,3651,369+0.15%44,500397億100万+5.55%36.73-
11/131,3611,3671,3421,367+0.59%36,500396億4300万+5.72%36.67-
11/121,3621,3701,3551,359-0.07%43,100394億1100万+5.43%36.46-
11/111,3541,3631,3531,360+0.59%43,900394億4000万+5.84%36.48-
11/101,3411,3521,3411,352+0.15%41,300392億800万+5.54%36.27-
11/071,3441,3501,3401,350+0.75%47,500391億5000万+5.72%36.22-
11/061,3291,3461,3201,340+0.68%63,100388億6000万+5.26%35.95-
11/051,3101,3361,3101,331+0.99%65,000385億9900万+4.8%35.71-
11/041,3101,3251,3101,318+0.61%61,200382億2200万+3.94%35.36-
10/311,3001,3141,2971,310+0.77%45,000379億9000万+3.56%35.14-
10/301,2921,3001,2921,300+0.78%35,500377億+2.93%34.87-
10/291,2851,2951,2821,290+0.78%23,500374億1000万+2.3%34.61-
10/281,2751,2801,2701,280+0.79%21,000371億2000万+1.67%34.34-
10/271,2751,2751,2661,270+0.24%15,500368億3000万+1.03%34.07-
10/241,2691,2691,2611,267+0.24%12,700367億4300万+0.88%33.99-
10/231,2671,2691,2601,264-0.24%13,100366億5600万+0.72%33.91-
10/221,2701,2701,2601,267+0.56%14,900367億4300万+0.96%33.99-
10/211,2571,2661,2531,260+0.24%16,700365億4000万+0.48%33.8-
10/201,2531,2591,2491,257+1.86%18,300364億5300万+0.32%33.72-
10/171,2501,2501,2341,234-1.36%33,200357億8600万-1.44%33.1-
10/161,2541,2591,2471,251-0.87%22,000362億7900万-0.08%33.56-
10/151,2601,2621,2461,262+1.37%17,600365億9800万+0.8%33.86-
10/141,2501,2531,2431,245-0.72%30,600361億500万-0.48%33.4-
10/101,2531,2621,2501,254-0.71%36,300363億6600万+0.32%33.64-
10/091,2751,2751,2621,263+0.08%15,500366億2700万+1.12%33.88-
10/081,2601,2751,2551,262-0.39%21,100365億9800万+1.12%33.86-
10/071,2721,2731,2651,267-0.08%17,900367億4300万+1.6%33.99-
10/061,2721,2721,2631,268+1.2%20,300367億7200万+1.77%34.02-
10/031,2501,2581,2501,253+0.24%24,900363億3700万+0.72%33.61-
10/021,2611,2611,2501,250-1.26%25,300362億5000万+0.56%33.53-
10/011,2701,2731,2631,266-0.08%26,100367億1400万+1.85%33.96-
09/301,2681,2701,2601,267+0.24%28,300367億4300万+2.1%33.99-
09/291,2651,2661,2561,264+0.96%27,700366億5600万+1.94%33.91-
09/261,2581,2581,2501,252-0.32%19,100363億800万+1.05%33.59-
09/251,2521,2561,2451,256+0.64%28,300364億2400万+1.45%33.69-
09/241,2501,2501,2421,248+0.32%23,600361億9200万+0.89%33.48-
09/221,2401,2461,2401,244+0.08%14,600360億7600万+0.65%33.37-
09/191,2411,2461,2371,243-0.24%24,800360億4700万+0.65%33.35-
09/181,2451,2471,2401,246+0.24%28,300361億3400万+0.97%33.43-
09/171,2451,2451,2401,243+0.16%16,900360億4700万+0.81%33.35-
09/161,2451,2451,2411,241-0.08%13,100359億8900万+0.81%33.29-
09/121,2421,2451,2381,2420%29,100360億1800万+0.98%33.32-
09/111,2451,2451,2361,242-0.08%17,800360億1800万+1.14%33.32-
09/101,2431,2451,2321,243+1.06%24,000360億4700万+1.3%33.35-
09/091,2421,2481,2291,230-1.44%37,600356億7000万+0.41%33-
09/081,2501,2751,2351,248+1.3%101,100361億9200万+1.96%33.48-
09/051,2351,2351,2301,232+0.16%17,000357億2800万+0.74%33.05-
09/041,2361,2371,2291,230-0.4%21,700356億7000万+0.65%33-
09/031,2351,2351,2321,2350%14,100358億1500万+1.15%33.13-
09/021,2341,2371,2301,235+0.32%21,300358億1500万+1.23%33.13-
09/011,2321,2341,2301,2310%11,900356億9900万+0.9%33.02-
08/291,2301,2331,2271,231+0.08%16,200356億9900万+0.98%33.02-
08/281,2331,2331,2251,230-0.4%23,500356億7000万+0.9%33-
08/271,2311,2351,2301,235+0.16%11,700358億1500万+1.4%33.13-
08/261,2341,2361,2321,2330%26,000357億5700万+1.23%33.08-
08/251,2341,2341,2311,233+0.16%15,800357億5700万+1.31%33.08-
08/221,2331,2331,2301,231-0.08%14,700356億9900万+1.23%33.02-
08/211,2301,2321,2281,232+0.08%20,600357億2800万+1.32%33.05-
08/201,2301,2321,2291,231+0.08%30,200356億9900万+1.32%33.02-
08/191,2281,2301,2261,230+0.57%28,400356億7000万+1.23%33-
08/181,2231,2281,2221,2230%16,200354億6700万+0.74%32.81-
08/151,2231,2231,2201,223+0.41%11,600354億6700万+0.74%32.81-
08/141,2121,2221,2111,218+0.58%25,700353億2200万+0.41%32.68-
08/131,2121,2161,2071,211+0.17%19,900351億1900万-0.25%32.49-
08/121,2061,2111,2051,209+0.33%20,500350億6100万-0.41%32.43-
08/111,2021,2091,2001,205+0.5%27,000349億4500万-0.82%32.33-
08/081,2071,2091,1951,199-0.83%31,700347億7100万-1.32%32.17-
08/071,2071,2091,2031,209+0.17%32,500350億6100万-0.66%32.43-
08/061,2001,2091,1981,207-0.17%39,600350億300万-0.82%32.38-
08/051,2131,2131,2061,209+0.33%14,100350億6100万-0.74%32.43-