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
12/30304310304306-0.65%110,500167億6040万+3.73%316.710.73
12/29310312303308-0.96%147,500168億6994万+4.41%318.780.73
12/26306314306311+0.32%193,500170億3426万+5.78%321.890.74
12/25306314305310+1.31%321,600169億7949万+5.8%320.850.74
12/243053103003060%340,100167億6040万+4.79%316.710.73
12/22305312305306+1.32%184,600167億6040万+5.15%316.710.73
12/19295303293302+3.78%404,800165億4131万+3.78%312.570.72
12/18291294290291+0.34%86,800159億3881万+0.34%301.190.69
12/17294295290290-0.34%91,100158億8404万0%300.150.69
12/16295296290291-1.36%119,000159億3881万+0.34%301.190.69
12/15294297294295+0.34%156,100161億5790万+1.37%305.330.7
12/12288295288294+1.73%237,600161億313万+1.38%304.290.7
12/11289292288289-0.34%144,800158億2927万-0.34%299.120.69
12/10288292288290+0.35%129,000158億8404万0%300.150.69
12/09288291288289-0.69%97,100158億2927万-0.69%299.120.69
12/08290291288291+0.34%229,500159億3881万0%301.190.69
12/05291292289290-0.68%128,300158億8404万-0.68%300.150.69
12/04292294290292-0.34%100,000159億9358万0%302.220.69
12/03290293290293+1.03%108,000160億4836万0%303.260.69
12/02291292289290-0.68%87,500158億8404万-1.02%300.150.69
12/01294294291292-0.34%102,000159億9358万-0.34%302.220.69
11/28292293290293+1.03%78,700160億4836万-0.34%303.260.69
11/27290292289290+0.69%95,300158億8404万-1.36%300.150.69
11/26289289287288-0.35%86,700157億7449万-2.04%298.080.68
11/25289289287289+0.7%108,800158億2927万-2.03%299.120.69
11/21285289285287+0.35%63,800157億1972万-2.71%297.050.68
11/20288289286286-0.35%65,300156億6495万-3.05%296.010.68
11/19289289287287-0.35%46,300157億1972万-3.04%297.050.68
11/18286289286288+0.35%92,500157億7449万-2.7%298.080.68
11/17291291286287-1.03%146,000157億1972万-3.37%297.050.68
11/14295296287290-1.36%301,800158億8404万-2.68%300.150.69
11/13292294290294+1.03%67,400161億313万-1.67%304.290.7
11/12293295290291-0.34%121,300159億3881万-2.68%301.190.69
11/11301301291292-2.01%132,200159億9358万-2.99%302.220.69
11/10296301292298+2.76%239,400163億2222万-1.32%308.430.71
11/07291292289290-0.34%99,600158億8404万-3.97%300.150.69
11/06289294289291+0.69%204,700159億3881万-3.96%301.190.69
11/05302303288289-3.99%387,000158億2927万-4.93%299.120.69
11/04305308301301-2.27%279,100164億8654万-1.31%311.540.71
10/31299310298308+3.7%217,200168億6994万+0.65%318.780.73
10/30301308295297-3.26%340,600162億6745万-3.26%307.40.7
10/29296308294307+3.37%172,100168億1517万0%317.750.73
10/28300301294297-0.67%102,500162億6745万-3.57%307.40.7
10/27301302298299-0.66%70,500163億7699万-3.24%309.470.71
10/24300302299301+1.01%49,500164億8654万-2.9%311.540.71
10/23299303298298-1%98,700163億2222万-3.87%308.430.71
10/22300303298301+1.35%89,200164億8654万-3.22%311.540.71
10/21301302297297-2.3%91,900162億6745万-4.81%307.40.7
10/20292304292304+5.19%160,800166億5085万-2.56%314.640.72
10/17298299288289-1.37%185,300158億2927万-7.37%299.120.69
10/16298298293293-2.98%150,200160億4836万-6.39%303.260.69
10/15301303298302+0.33%115,300165億4131万-3.82%312.570.72
10/14300304296301-0.33%193,600164億8654万-4.14%311.540.71
10/10305307301302-2.58%217,300165億4131万-4.13%312.570.72
10/09313317309310-0.96%163,200169億7949万-1.59%320.850.74
10/08304317301313+0.32%292,300171億4381万-0.95%323.960.74
10/07323323309312-3.41%162,000170億8903万-1.27%322.920.74
10/06320323319323+1.25%160,700176億9153万+2.22%334.310.77
10/03310321309319+3.57%180,100174億7244万+1.27%330.170.76
10/02314315307308-2.53%206,100168億6994万-2.22%318.780.73
10/01318319316316-0.32%131,800173億813万+0.64%327.060.75
09/30319321316317-0.31%171,400173億6290万+0.96%328.10.75
09/29321321316318-0.93%144,400174億1767万+1.6%329.130.75
09/263213213153210%149,600175億8199万+2.88%332.240.76
09/25321322317321+1.58%201,300175億8199万+3.22%332.240.76
09/24315318312316-0.63%139,200173億813万+1.61%327.060.75
09/22320321316318-1.24%90,600174億1767万+2.58%329.130.75
09/19324325320322-0.62%150,400176億3676万+4.21%333.270.76
09/18319327318324+2.21%329,800177億4631万+5.19%335.340.77
09/17318319316317+0.63%160,000173億6290万+3.59%328.10.75
09/16311317311315+1.29%273,000172億5335万+3.28%326.030.75
09/12312314310311-0.32%205,500170億3426万+2.3%321.890.74
09/11312314310312+0.97%135,100170億8903万+2.97%322.920.74
09/10310311308309-0.64%159,600169億2472万+2.32%319.820.73
09/09310313307311+0.32%137,800170億3426万+2.98%321.890.74
09/083103133083100%132,700169億7949万+2.99%320.850.74
09/05313315308310-0.96%180,700169億7949万+2.99%320.850.74
09/04317318305313-0.95%301,600171億4381万+4.33%323.960.74
09/03320323315316-0.94%215,000173億813万+5.33%327.060.75
09/023193243163190%526,100174億7244万+5.28%330.170.76
09/01308320308319+3.91%548,000174億7244万+4.25%330.170.76
08/29306308306307-0.32%128,300168億1517万-0.32%317.750.73
08/28307310305308+0.65%266,800168億6994万-0.96%318.780.73
08/27300306300306+1.66%217,900167億6040万-2.55%316.710.73
08/26304305300301-0.99%225,300164億8654万-5.05%311.540.71
08/25299305299304+1.67%208,800166億5085万-5%314.640.72
08/223003022992990%138,100163億7699万-7.43%309.470.71
08/213003012982990%114,300163億7699万-8.28%309.470.71
08/20298301298299-0.33%140,700163億7699万-9.12%309.470.71
08/19297300297300+1.35%193,800164億3176万-9.91%310.50.71
08/18296297294296+0.34%164,600162億1267万-11.9%306.360.7
08/15292295291295+1.03%150,000161億5790万-12.98%305.330.7
08/142942952922920%182,200159億9358万-14.62%302.220.69
08/13289293289292+0.69%147,500159億9358万-15.36%302.220.69
08/12288293287290-0.34%178,500158億8404万-16.91%300.150.69
08/11291294287291+2.83%196,200159億3881万-17.8%301.190.69
08/08291291280283-2.41%375,500155億63万-20.95%292.910.67
08/07288292285290+0.69%477,100158億8404万-19.89%300.150.69
08/06295296286288-2.7%584,800157億7449万-21.31%298.080.68
08/05302302296296-1.33%516,900162億1267万-20.22%306.360.7