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
12/30139142138140-1.41%95,40017億1208万-1.41%39.863.07
12/29139148138142+2.9%353,80017億3654万0%40.433.11
12/26135138135138+2.22%37,30016億8762万-2.13%39.293.02
12/25136141135135-0.74%112,30016億5094万-4.93%38.442.96
12/24138139136136-0.73%68,70016億6317万-4.23%38.722.98
12/22137141136137+0.74%91,70016億7540万-3.52%39.013
12/19140140136136-1.45%49,60016億6317万-4.23%38.722.98
12/18137140135138+2.22%67,00016億8762万-2.82%39.293.02
12/17137138134135-1.46%93,30016億5094万-4.26%38.442.96
12/16139140135137-2.84%109,50016億7540万-3.52%39.013
12/15142142140141-2.08%73,10017億2431万0%40.153.09
12/12146147142144+0.7%107,20017億6100万+2.13%413.15
12/11142144140143+0.7%79,60017億4877万+2.14%40.723.13
12/10141142139142+0.71%93,80017億3654万+1.43%40.433.11
12/09143143140141-0.7%116,20017億2431万+1.44%40.153.09
12/08144144141142-1.39%95,00017億3654万+2.16%40.433.11
12/05145146143144-1.37%99,70017億6100万+3.6%413.15
12/04146146143146+0.69%91,00017億8546万+5.8%41.573.2
12/03149150145145-1.36%193,40017億7323万+5.07%41.293.17
12/02151151147147-2.65%170,20017億9769万+7.3%41.863.22
12/011491511451510%328,50018億4660万+11.03%42.993.31
11/28158161148151-3.82%902,00018億4660万+11.03%42.993.31
11/27149157147157+12.95%2,123,80019億1998万+16.3%44.73.44
11/26136149136139+2.96%923,20016億9985万+3.73%39.583.04
11/25137137133135-2.17%188,70016億5094万+0.75%38.442.96
11/21137139134138-0.72%198,90016億8762万+2.99%39.293.02
11/20141141135139-2.11%442,20016億9985万+3.73%39.583.04
11/19157159138142-4.05%1,521,90017億3654万+6.77%40.433.11
11/18143178141148+15.63%5,955,80018億992万+11.28%42.143.24
11/17131131128128-2.29%46,10015億6533万-3.76%36.452.8
11/14132135130131-2.24%72,10016億202万-2.24%37.32.87
11/13136136131134-1.47%110,30016億3871万-0.74%38.152.93
11/12138141134136-1.45%261,30016億6317万-0.73%38.722.98
11/11131141129138+6.15%315,00016億8762万0%39.293.02
11/101301311281300%49,30015億8979万-7.14%37.022.85
11/071291311281300%57,40015億8979万-8.45%37.022.85
11/06131132128130-1.52%75,30015億8979万-9.72%37.022.85
11/05130133126132+3.94%92,50016億1425万-8.97%37.582.89
11/04128129126127-4.51%215,00015億5310万-11.81%36.162.78
10/311341351311330%64,90016億2648万-7.64%37.872.91
10/301341471321330%525,20016億2648万-7.64%37.872.91
10/29131134129133+1.53%51,40016億2648万-6.99%37.872.91
10/28132132128131-0.76%76,90016億202万-8.39%37.32.87
10/27133133131132+0.76%48,50016億1425万-7.04%37.582.89
10/24133133130131-1.5%72,50016億202万-7.75%37.32.87
10/23135135131133-2.21%134,20016億2648万-5.67%37.872.91
10/22144144134136+1.49%206,10016億6317万-3.55%38.722.98
10/21141143132134-7.59%650,60016億3871万-4.29%38.152.93
10/20130171130145+16%4,363,20017億7323万+3.57%41.293.17
10/17131131123125-1.57%114,70015億2865万-10.07%35.592.74
10/16130132127127-5.93%240,90015億5310万-7.97%36.162.78
10/15146146134135-4.93%193,50016億5094万-2.17%38.442.96
10/14144150142142-1.39%246,00017億3654万+2.9%40.433.11
10/10148159144144-2.04%612,90017億6100万+5.11%413.15
10/09166167145147-8.7%650,40017億9769万+8.09%41.863.22
10/08166176160161-5.85%564,30019億6890万+19.26%45.843.53
10/07170198166171+3.64%3,358,90020億9119万+28.57%48.693.74
10/06178184164165-11.76%1,020,50020億1781万+25.95%46.983.61
10/03196215168187+5.06%3,932,50022億8686万+44.96%53.254.09
10/02163239159178-7.77%7,487,90021億7679万+41.27%50.683.9
10/01148193143193+34.97%7,681,10023億6023万+55.65%54.954.23
09/30125169125143+19.17%6,018,10017億4877万+18.18%-3.39
09/291211221201200%30,70014億6750万0%-2.84
09/26119121119120-4%52,80014億6750万0%-2.84
09/25125126123125+0.81%68,60015億2865万+4.17%-2.96
09/24122124122124+1.64%87,60015億1642万+4.2%-2.94
09/22120123119122+1.67%53,30014億9196万+2.52%-2.89
09/19120120119120+0.84%12,90014億6750万+0.84%-2.84
09/18120121118119-0.83%27,80014億5527万0%-2.82
09/17120121119120+0.84%14,40014億6750万+0.84%-2.84
09/16121121119119-0.83%24,70014億5527万0%-2.82
09/121211211191200%17,80014億6750万+1.69%-2.84
09/111201211191200%26,70014億6750万+1.69%-2.84
09/10119120119120+1.69%16,90014億6750万+1.69%-2.84
09/09120120118118-1.67%29,40014億4304万0%-2.79
09/081201211191200%13,70014億6750万+1.69%-2.84
09/05118120117120+1.69%19,40014億6750万+1.69%-2.84
09/04120121118118-2.48%27,80014億4304万0%-2.79
09/03122122119121-0.82%33,40014億7973万+2.54%-2.87
09/02122122120122+0.83%18,70014億9196万+3.39%-2.89
09/01120122119121+1.68%36,70014億7973万+2.54%-2.87
08/29118119118119+0.85%12,20014億5527万+0.85%-2.82
08/281201201181180%23,30014億4304万-0.84%-2.79
08/27118120118118-0.84%26,30014億4304万-0.84%-2.79
08/26118120117119+1.71%48,00014億5527万0%-2.82
08/251181191171170%22,00014億3081万-2.5%-2.77
08/22116120116117+0.86%43,90014億3081万-2.5%-2.77
08/21117117115116-0.85%27,30014億1858万-4.13%-2.75
08/20118118116117-0.85%15,50014億3081万-4.1%-2.77
08/19117118116118+0.85%12,20014億4304万-4.07%-2.79
08/18118118116117-0.85%12,80014億3081万-5.65%-2.77
08/151181181171180%15,20014億4304万-6.35%-2.79
08/14119119117118+1.72%16,10014億4304万-7.09%-2.79
08/131161171151160%48,10014億1858万-9.38%-2.75
08/121191201151160%33,00014億1858万-10.08%-2.75
08/11117119115116-0.85%58,10014億1858万-10.77%-2.75
08/08119120116117-1.68%68,50014億3081万-10.69%-2.77
08/07123123119119-1.65%26,60014億5527万-9.85%-2.82
08/06121121118121+1.68%49,20014億7973万-9.02%-2.87
08/05120122119119-0.83%35,30014億5527万-11.19%-2.82