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
12/309991,0099981,005+0.1%44,600194億9700万-8.39%39.360.54
12/291,0111,0119991,004-0.69%57,600194億7760万-8.81%39.320.54
12/261,0321,0321,0051,011-5.78%162,900196億1340万-8.59%39.590.54
12/251,0761,0821,0611,073-2.98%151,800208億1620万-3.33%42.020.57
12/241,1011,1151,1001,106-0.81%83,200214億5640万-0.54%43.310.59
12/221,1151,1191,1151,115-0.18%42,900216億3100万+0.18%43.670.6
12/191,1111,1171,1031,117+0.54%26,800216億6980万+0.27%43.740.6
12/181,0801,1121,0801,111+3.73%28,600215億5340万-0.36%43.510.59
12/171,0621,0761,0551,071+0.66%30,700207億7740万-4.03%41.940.57
12/161,0481,0801,0481,064-3.97%65,000206億4160万-4.83%41.670.57
12/151,1131,1151,1071,108-0.45%72,400214億9520万-1.16%43.390.59
12/121,1151,1221,1131,113-0.54%76,200215億9220万-0.89%43.590.6
12/111,1161,1221,1121,1190%64,500217億860万-0.53%43.820.6
12/101,1201,1221,1161,119+0.09%38,800217億860万-0.71%43.820.6
12/091,1201,1231,1161,118-0.18%48,200216億8920万-0.8%43.780.6
12/081,1231,1231,1171,120-0.09%37,700217億2800万-0.8%43.860.6
12/051,1191,1211,1151,121+0.27%21,300217億4740万-0.8%43.90.6
12/041,1171,1241,1171,118+0.18%33,400216億8920万-1.15%43.780.6
12/031,1171,1241,1161,1160%29,700216億5040万-1.41%43.70.6
12/021,1211,1231,1151,116-0.09%24,700216億5040万-1.41%43.70.6
12/011,1151,1251,1141,117+0.27%37,700216億6980万-1.33%43.740.6
11/281,1201,1301,1121,114-1.07%21,400216億1160万-1.59%43.630.6
11/271,1171,1271,1101,126+0.45%24,200218億4440万-0.44%44.10.6
11/261,1111,1331,1061,121+2.09%37,400217億4740万-0.88%43.90.6
11/251,1141,1231,0981,098-1.44%50,400213億120万-2.83%430.59
11/211,1191,1261,1141,114-0.36%23,400216億1160万-1.42%43.630.6
11/201,1131,1311,1131,118-0.18%24,100216億8920万-0.97%43.780.6
11/191,1271,1331,1201,120-0.62%17,400217億2800万-0.71%43.860.6
11/181,1321,1381,1231,127-0.44%18,800218億6380万0%44.140.6
11/171,1351,1401,1261,132-0.26%21,400219億6080万+0.53%44.330.61
11/141,1301,1351,1291,135+0.44%10,700220億1900万+0.89%44.450.61
11/131,1321,1331,1241,130-0.35%7,600219億2200万+0.53%44.250.6
11/121,1351,1351,1231,1340%27,000219億9960万+0.89%44.410.61
11/111,1371,1421,1151,134+0.35%43,700219億9960万+0.98%44.410.61
11/101,1111,1391,1111,130-3%42,800219億2200万+0.71%44.250.6
11/071,1741,1741,1501,165-0.51%27,200226億100万+3.93%45.620.62
11/061,1541,1711,1501,171+1.47%57,300227億1740万+4.65%45.860.63
11/051,1381,1601,1371,154+1.41%20,600223億8760万+3.31%45.190.62
11/041,1251,1511,1151,138-1.3%42,000220億7720万+2.06%44.570.61
10/311,1501,1591,1441,153+0.26%17,300223億6820万+3.59%45.150.62
10/301,1501,1511,1451,150+0.17%8,700223億1000万+3.51%45.040.61
10/291,1361,1491,1361,148+1.77%22,600222億7120万+3.7%44.960.61
10/281,1221,1321,1221,128+0.62%10,300218億8320万+2.17%44.170.6
10/271,1181,1211,1171,121+0.45%9,300217億4740万+1.72%43.90.6
10/241,1131,1171,1131,116+0.27%7,000216億5040万+1.45%43.70.6
10/231,1081,1151,1081,113+0.27%7,500215億9220万+1.37%43.590.6
10/221,1121,1121,1011,1100%6,000215億3400万+1.28%43.470.59
10/211,1021,1171,0941,110+0.54%14,200215億3400万+1.46%43.470.59
10/201,0931,1051,0901,104+1.19%12,200214億1760万+1.1%43.230.59
10/171,0901,0931,0711,091+0.09%20,100211億6540万+0.09%42.730.58
10/161,1051,1051,0791,090-1.36%25,400211億4600万+0.09%42.690.58
10/151,0891,1051,0891,105+1.56%14,100214億3700万+1.66%43.270.59
10/141,0791,0901,0711,088-1%13,900211億720万+0.28%42.610.58
10/101,1051,1051,0901,099-1.08%32,100213億2060万+1.38%43.040.59
10/091,1071,1131,1071,1110%7,800215億5340万+2.59%43.510.59
10/081,1061,1181,1061,111-1.24%9,600215億5340万+2.78%43.510.59
10/071,1201,1251,1181,125+0.54%12,400218億2500万+4.26%44.060.6
10/061,1041,1201,1041,119+1.54%14,700217億860万+4%43.820.6
10/031,0991,1101,0951,102-0.54%8,600213億7880万+2.7%43.160.59
10/021,1101,1111,0901,108-0.63%68,700214億9520万+3.45%43.390.59
10/011,1201,1201,1121,115-0.27%9,600216億3100万+4.4%43.670.6
09/301,1041,1181,1021,118+1.08%18,400216億8920万+4.98%43.780.6
09/291,1001,1201,1001,106+1%31,000214億5640万+4.24%43.310.59
09/261,0851,1001,0831,095+1.2%38,200212億4300万+3.6%42.880.59
09/251,0751,0821,0701,082+0.93%25,000209億9080万+2.66%42.370.58
09/241,0701,0751,0691,0720%8,600207億9680万+1.9%41.980.57
09/221,0701,0721,0641,072+0.19%4,900207億9680万+2.1%41.980.57
09/191,0681,0711,0561,070+0.75%50,300207億5800万+2.1%41.90.57
09/181,0611,0681,0611,062-0.47%5,400206億280万+1.63%41.590.57
09/171,0641,0671,0601,067+0.09%5,400206億9980万+2.3%41.790.57
09/161,0641,0661,0641,066+0.19%9,500206億8040万+2.4%41.750.57
09/121,0631,0641,0531,064+0.38%33,500206億4160万+2.5%41.670.57
09/111,0591,0601,0501,060+0.09%3,900205億6400万+2.42%41.510.57
09/101,0481,0601,0481,059+0.67%5,500205億4460万+2.62%41.470.57
09/091,0601,0601,0461,052-0.66%8,600204億880万+2.24%41.20.56
09/081,0561,0691,0551,059+0.57%7,400205億4460万+3.22%41.470.57
09/051,0521,0601,0491,053+0.29%4,000204億2820万+2.83%41.240.56
09/041,0501,0611,0501,050-1.5%5,600203億7000万+2.84%41.120.56
09/031,0701,0701,0561,066-0.47%10,700206億8040万+4.61%41.750.57
09/021,0771,0781,0451,071-0.28%28,900207億7740万+5.52%41.940.57
09/011,0401,0771,0351,074+3.17%51,000208億3560万+6.13%42.060.57
08/291,0401,0411,0371,041+0.1%2,600201億9540万+3.17%40.770.56
08/281,0421,0431,0401,040-0.19%8,000201億7600万+3.28%40.730.56
08/271,0431,0441,0361,0420%8,100202億1480万+3.68%40.810.56
08/261,0401,0441,0361,042+0.68%11,500202億1480万+3.89%40.810.56
08/251,0251,0381,0231,035+0.98%15,400200億7900万+3.29%40.530.55
08/221,0181,0251,0171,025+0.69%14,900198億8500万+2.5%40.140.55
08/211,0201,0221,0181,018-0.2%4,900197億4920万+1.9%39.870.54
08/201,0231,0231,0151,020-0.2%8,200197億8800万+2.1%39.950.55
08/191,0251,0261,0201,022+0.2%14,200198億2680万+2.3%40.020.55
08/181,0191,0221,0191,020+0.29%18,800197億8800万+2.2%39.950.55
08/151,0131,0171,0091,017+0.79%25,100197億2980万+2.01%39.830.54
08/141,0121,0141,0081,009-0.3%13,800195億7460万+1.2%39.510.54
08/131,0051,0121,0051,012+0.3%17,100196億3280万+1.5%39.630.54
08/121,0041,0091,0021,009+1.1%26,000195億7460万+1.2%39.510.54
08/119901,000990998+0.81%13,600193億6120万+0.1%39.080.53
08/08980990978990+0.61%26,000192億600万-0.7%38.770.53
08/07980986978984+0.82%9,600190億8960万-1.3%38.540.53
08/06985986976976-0.91%17,700189億3440万-2.2%38.220.52
08/05988997985985-0.51%19,900191億900万-1.5%38.570.53