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
12/30629629612620-1.27%130,900323億2924万+4.55%14.470.75
12/29617630611628+2.95%426,100327億4639万+6.26%14.660.76
12/26603615592610-0.97%270,600318億780万+3.74%14.240.74
12/25616624615616-0.16%189,000321億2067万+4.94%14.380.75
12/24610624602617+0.98%321,000321億7281万+5.47%14.40.75
12/22589615589611+3.91%386,700318億5995万+4.62%14.260.74
12/19583591583588+0.86%139,000306億6064万+0.86%13.720.71
12/185885975815830%135,700303億9992万0%13.610.71
12/17576586576583+1.39%117,200303億9992万0%13.610.71
12/16585588573575-3.2%224,000299億8277万-1.54%13.420.7
12/15578601578594+1.54%259,700309億7350万+1.54%13.860.72
12/12583592583585-1.35%229,500305億420万+0.17%13.650.71
12/11597602591593-1.82%218,100309億2136万+1.54%13.840.72
12/10596607595604+0.5%187,100314億9494万+3.25%14.10.73
12/09603604597601-1.31%170,100313億3851万+2.74%14.030.73
12/08603609600609+1.33%173,700317億5566万+4.1%14.210.74
12/05603605596601-0.33%233,300313億3851万+2.91%14.030.73
12/04628633600603-3.05%479,500314億4280万+3.43%14.070.73
12/03595625594622+5.96%947,700324億3353万+6.87%14.520.75
12/02569588566587+3.89%441,800306億849万+0.86%13.70.71
12/015635685615650%257,600294億6133万-2.92%13.190.68
11/28549566548565+3.29%518,500294億6133万-2.92%13.190.68
11/27547553546547-0.36%505,000285億2273万-6.17%12.770.66
11/26559563540549-3.51%1,232,900286億2702万-5.99%12.810.66
11/25572572566569+0.53%216,500296億6990万-2.74%13.280.69
11/21564566559566-0.35%314,600295億1347万-3.25%13.210.69
11/20575575562568-1.22%338,200296億1776万-2.74%13.260.69
11/19574580571575-0.17%190,000299億8277万-1.71%13.420.7
11/18583586571576-1.37%400,300300億3491万-1.54%13.440.7
11/17588589580584-0.51%142,900304億5206万0%13.630.71
11/14598598581587-0.17%218,900306億849万+0.69%13.70.71
11/135875945865880%151,200306億6064万+0.86%13.720.71
11/12598603588588-1.51%162,000306億6064万+0.68%13.720.71
11/11596598591597+1.02%142,400311億2993万+2.05%13.930.72
11/10587594584591+0.68%102,500308億1707万+0.85%13.790.72
11/07585591580587+1.38%146,200306億849万-0.17%13.70.71
11/06609612575579-5.39%507,100301億9134万-2.2%13.510.7
11/05598633598612+2%406,300319億1209万+2.68%14.280.74
11/04628637600600-2.91%427,000312億8636万+0.17%140.73
10/31585619585618+6.74%462,600322億2495万+2.66%14.420.75
10/30581588575579-0.52%246,800301億9134万-4.3%13.510.7
10/29581589579582+0.17%203,100303億4777万-4.43%13.580.7
10/28593594575581-3.01%168,100302億9563万-5.22%13.560.7
10/27593599592599+1.7%129,400312億3422万-3.07%13.980.73
10/24590592582589+1.38%129,300307億1278万-5.31%13.750.71
10/23587598580581-1.02%137,900302億9563万-7.19%13.560.7
10/22567590567587+5.2%299,400306億849万-6.83%13.70.71
10/21594594556558-5.74%348,600290億9632万-11.99%13.020.68
10/20580594577592+5.34%241,600308億6921万-7.36%13.820.72
10/17558567552562+1.81%239,500293億489万-12.46%13.120.68
10/16565566547552-4.33%316,200287億8345万-14.68%12.880.67
10/15577578569577+1.05%166,900300億8705万-11.5%13.470.7
10/14561579560571+1.78%307,300297億7419万-13.09%13.330.69
10/10560566548561-0.88%311,600292億5275万-15.13%13.090.68
10/09594597560566-4.07%537,300295億1347万-15.14%13.210.69
10/08592604585590-1.5%410,200307億6492万-12.2%13.770.71
10/07626632598599-4.31%474,500312億3422万-11.39%13.980.73
10/06622633619626+1.46%327,800326億4211万-7.81%14.610.76
10/03642653612617-4.04%558,500321億7281万-9.53%14.40.75
10/02670671642643-5.44%229,200335億2855万-6.27%15.010.78
10/01671685670680+1.34%193,400354億5788万-1.16%15.870.82
09/30682682660671-1.9%256,200349億8858万-2.75%15.660.81
09/29685685678684+0.15%149,500356億6646万-1.16%15.960.83
09/26689703680683-1.16%219,300356億1431万-1.59%15.940.83
09/25690699684691+1.02%247,000360億3146万-0.58%16.130.84
09/24683695676684-0.73%357,500356億6646万-1.72%15.960.83
09/22702709686689-2.13%292,000359億2718万-1.15%16.080.83
09/19693712688704+1.88%839,300367億933万+0.86%16.430.85
09/18684694682691+1.02%164,000360億3146万-1%16.130.84
09/17697697681684-0.87%125,500356億6646万-2.01%15.960.83
09/16686692676690+0.44%257,200359億7932万-1.29%16.10.84
09/12685704676687+1.63%453,600358億2289万-1.86%16.030.83
09/11690690675676-0.59%221,700352億4930万-3.7%15.780.82
09/10675687674680+0.74%239,400354億5788万-3.41%15.870.82
09/09691696673675-2.32%237,500351億9716万-4.26%15.750.82
09/08695698679691+0.73%147,200360億3146万-2.12%16.130.84
09/05695695683686-0.29%102,300357億7074万-2.83%16.010.83
09/04690693686688-0.72%93,900358億7503万-2.69%16.060.83
09/03701701689693-0.29%119,000361億3575万-2.39%16.170.84
09/02691703687695+1.16%183,800362億4004万-2.39%16.220.84
09/01683690677687+0.44%222,400358億2289万-3.78%16.030.83
08/29691694676684-1.72%260,700356億6646万-4.47%15.960.83
08/28704705691696-1.69%266,000362億9218万-3.47%16.240.84
08/27717719702708-0.98%244,800369億1791万-2.34%16.530.86
08/26720724714715-0.42%129,100372億8292万-1.92%16.690.87
08/25724724712718-0.42%128,400374億3935万-1.91%16.760.87
08/22728732720721-1.1%123,600375億9578万-2.04%16.830.87
08/21719739710729+1.82%250,500380億1293万-1.49%17.020.88
08/20715719713716-0.28%129,400373億3506万-3.76%16.710.87
08/19717719713718+1.13%112,700374億3935万-4.14%16.760.87
08/18702713701710+1.43%106,600370億2220万-5.71%16.570.86
08/15703703697700-0.57%82,800365億76万-7.41%16.340.85
08/14693706693704+1.29%143,300367億933万-7.37%16.430.85
08/13711711691695-2.93%534,500362億4004万-9.15%16.220.84
08/12721726714716-0.97%152,300373億3506万-7.01%16.710.87
08/11732737715723-0.96%370,400377億7万-6.35%16.880.88
08/08709737709730+2.1%659,100380億6508万-5.68%17.040.88
08/07699715699715+1.71%282,300372億8292万-7.98%16.690.87
08/06700716691703+0.43%385,500366億5719万-9.87%16.410.85
08/05694708694700+0.29%359,800365億76万-10.6%16.340.85