株価チャート

2014/07/23～2014/12/17

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
12/17539546520535-0.74%17,20067億1101万-13.99%24.990.69
12/16529549526539-2.88%73,40067億6119万-14.04%25.180.7
12/15568579555555-2.63%21,70059億4790万-12.04%22.060.61
12/125605905505700%25,20061億866万-10.24%22.650.63
12/11582589557570-5%43,40061億866万-10.66%22.650.63
12/10590610590600+1.69%10,10064億3017万-6.54%23.840.66
12/09595595550590-2.16%31,00063億2300万-8.67%23.450.65
12/08609610598603-0.99%28,10064億6232万-7.09%23.960.66
12/056106106096090%63,20065億2662万-6.6%24.20.67
12/04625628609609-4.09%99,60065億2662万-7.02%24.20.67
12/03650650615635-2.31%10,10068億526万-3.64%25.230.7
12/02659659640650-1.52%5,00069億6602万-1.66%25.830.71
12/01660679641660-1.49%10,80070億7318万-0.45%26.230.73
11/28663670655670+1.06%3,90071億8035万+0.75%26.630.74
11/27655669648663+2%10,40071億534万-0.45%26.350.73
11/26640661633650-0.31%20,10069億6602万-2.55%25.830.71
11/25630657625652+1.88%20,10069億8745万-2.54%25.910.72
11/21674674628640-0.62%21,30068億5885万-4.62%25.430.7
11/20628645623644+2.55%20,60069億171万-4.31%25.590.71
11/19619647619628+0.32%13,90067億3024万-6.96%24.960.69
11/18650650610626-3.99%24,40067億881万-7.81%24.880.69
11/17646653640652-2.1%11,30069億8745万-4.68%25.910.72
11/14668670650666-0.15%13,30071億3749万-3.06%26.470.73
11/13655674651667+1.06%6,50071億4820万-3.33%26.510.73
11/12656674656660+0.3%15,20070億7318万-4.62%26.230.73
11/11651665650658-0.3%7,90070億5175万-5.46%26.150.72
11/10675675650660+2.8%7,40070億7318万-5.85%26.230.73
11/07650660639642-1.23%9,40068億8028万-8.94%25.510.71
11/06660665639650-3.56%13,70069億6602万-8.45%25.830.71
11/05677680659674-1.17%10,50072億2322万-5.73%26.780.74
11/04655682655682+1.04%15,70073億896万-5.15%27.10.75
10/31682682666675-1.03%13,40072億3394万-6.51%26.820.74
10/30677689666682-0.87%19,10073億896万-6.06%27.10.75
10/29681689671688-0.72%15,00073億7326万-5.75%27.340.76
10/286877046816930%9,60074億2684万-5.84%27.540.76
10/27700702692693-2.26%5,70074億2684万-6.1%27.540.76
10/24721721686709+1.29%7,80075億9832万-4.06%28.180.78
10/23689710688700-1.13%5,20075億186万-5.41%27.820.77
10/22684708684708+3.36%2,80075億8760万-4.58%28.140.78
10/21721742685685-2.14%17,80073億4111万-7.93%27.220.75
10/20716716691700+2.79%2,00075億186万-5.79%27.820.77
10/17685714680681-2.71%6,90072億9824万-8.1%27.060.75
10/16658732654700+0.29%23,80075億186万-5.66%27.820.77
10/15720720655698-3.32%16,20074億8043万-5.8%27.740.77
10/14680722680722-3.09%7,60077億3764万-2.56%28.690.79
10/10695745685745+2.76%17,20079億8413万+0.4%29.610.82
10/09731731701725-2.82%13,70077億6979万-2.42%28.810.8
10/08703746703746+2.33%6,00079億9484万+0.13%29.650.82
10/07766766729729-4.46%13,50078億1265万-1.88%28.970.8
10/06757771757763-1.17%5,20081億7703万+3.25%30.320.84
10/03774775756772+0.26%9,10082億7348万+5.18%30.680.85
10/027707807507700%18,00082億5205万+5.34%30.60.85
10/01770790751770+1.72%23,10082億5205万+5.62%30.60.85
09/30759772745757-1.69%6,80081億1273万+4.13%30.080.83
09/29770770748770+0.13%11,40082億5205万+6.06%30.60.85
09/26744775744769+0.65%12,30082億4133万+6.07%30.560.84
09/25780799754764-3.29%15,60081億8775万+5.67%30.360.84
09/24823823755790-6.18%31,40084億6639万+9.27%31.390.87
09/22765845740842+12.27%50,30090億2367万+16.62%33.460.92
09/19730750701750+5.63%16,70080億3771万+3.88%29.810.82
09/18716733685710-2.07%13,50076億903万-2.2%28.220.78
09/17725750700725-3.33%17,00077億6979万0%28.810.8
09/16791820703750-1.45%106,00080億3771万+3.16%29.810.82
09/12661761642761+15.13%60,40081億5560万+4.25%30.240.84
09/11665685656661+0.92%17,70070億8390万-9.58%26.270.73
09/10685690631655-6.43%38,30070億1960万-10.76%26.030.72
09/09687717673700+2.04%12,20075億186万-4.5%27.820.77
09/08675700650686-2%38,20073億5183万-5.51%27.260.75
09/05717739690700-3.98%18,70075億186万-2.64%27.820.77
09/04743750691729-7.49%62,00078億1265万+2.82%28.970.8
09/03809809750788+1.16%97,40084億4495万+12.89%31.320.87
09/02732779700779+14.73%106,40083億4850万+13.72%30.960.86
09/01630719630679+8.81%42,80072億7681万+1.04%26.980.75
08/29655655612624-4.73%32,00066億8737万-5.88%24.80.69
08/28696696643655-5.62%82,00070億1960万-0.15%26.030.72
08/27715715660694-3.07%61,00074億3756万+7.1%27.580.76
08/26729729702716-1.65%37,00076億7333万+12.23%28.450.79
08/25720728708728+0.41%20,00078億194万+16.11%28.930.8
08/22733736725725-1.09%26,00077億6979万+17.89%28.810.8
08/21721740707733-0.41%44,00078億5552万+21.56%29.130.81
08/20750775723736-1.74%52,00078億8767万+24.53%29.250.81
08/19776810728749-3.6%89,00080億2699万+29.36%29.770.82
08/18816846773777-6.5%126,00083億2707万+37.28%30.880.85
08/15860874777831-2.24%97,00089億578万+50.54%33.020.91
08/14777850772850+21.43%168,00091億941万+58.58%33.780.93
08/13756756640700-7.65%76,00075億186万+34.87%27.820.77
08/12850863685758-9.22%172,00081億2345万+49.21%30.120.83
08/11860935775835+6.37%127,00089億4865万+68.69%33.180.92
08/08774850770785+7.68%116,00084億1280万+64.23%31.20.86
08/07736736650729+14.62%105,00078億1265万+57.11%28.970.8
08/06565636565636+18.66%134,00068億1598万+41.02%25.270.7
08/05550575505536+7.2%83,00057億4428万+20.99%21.30.59
08/04451500446500+9.17%59,00053億5847万+13.9%19.870.55
08/01458458458458-0.43%3,00049億836万+5.05%18.20.5
07/31455460455460+1.1%6,00049億2979万+5.99%18.280.51
07/30455455455455-0.66%1,00048億7621万+5.08%18.080.5
07/29446458446458+2.69%10,00049億836万+6.26%18.20.5
07/254464464464460%1,00047億7976万+3.72%17.720.49
07/24447447446446-0.45%4,00047億7976万+3.96%17.720.49
07/23448448448448-0.44%1,00048億119万+4.67%17.80.49