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
12/30616619612612-0.33%7,003,5001兆4223億-1.92%6.330.68
12/29622622610614-0.81%6,026,0001兆4270億-1.76%6.350.68
12/26617622616619+0.49%3,272,8001兆4386億-1.12%6.40.68
12/25613619613616-0.16%5,260,0001兆4316億-1.75%6.370.68
12/24614618614617+1.48%8,232,0001兆4339億-1.75%6.380.68
12/22612614605608-1.3%10,471,8001兆4130億-3.18%6.290.67
12/19615619609616+1.99%10,790,5001兆4316億-2.22%6.370.68
12/18613615603604+1.51%13,916,0001兆4037億-4.28%6.250.67
12/17594601593595+0.34%10,448,4001兆3828億-6%6.160.66
12/16598605593593-1.98%9,363,3001兆3782億-6.76%6.130.66
12/15603611601605-1.31%8,701,2001兆4060億-5.17%6.260.67
12/12606621605613+0.33%16,337,3001兆4246億-4.22%6.340.68
12/11620624610611-1.93%12,411,6001兆4200億-4.83%6.320.68
12/10629635622623-1.42%13,600,4001兆4479億-3.11%6.450.69
12/09631633627632-1.25%15,249,0001兆4688億-2.02%6.540.7
12/08650650638640-1.39%9,472,6001兆4874億-0.78%6.620.71
12/05648650644649+0.15%8,366,4001兆5083億+0.78%6.710.72
12/04645649642648+2.05%13,641,5001兆5060億+0.93%6.70.72
12/03632637625635+0.79%17,750,4001兆4758億-0.78%6.570.7
12/02634637629630-1.41%13,253,6001兆4641億-1.25%6.520.7
12/01640647637639-0.31%8,050,7001兆4851億+0.31%6.610.71
11/28635643633641+0.79%8,134,6001兆4897億+0.94%6.630.71
11/27643648636636-1.24%8,953,3001兆4781億+0.63%6.580.7
11/26657657644644-1.83%10,470,8001兆4967億+2.22%6.660.71
11/25648657642656+2.18%17,998,1001兆5246億+4.46%6.790.73
11/21640642630642+0.78%13,540,0001兆4920億+2.88%6.640.71
11/20648653636637-0.78%11,864,2001兆4804億+2.58%6.590.7
11/196426466366420%13,573,0001兆4920億+3.88%6.640.71
11/18640644635642+1.9%14,326,2001兆4920億+4.39%6.640.71
11/17645648628630-2.78%12,453,5001兆4641億+2.77%6.520.7
11/14652653642648+0.62%15,767,7001兆5060億+5.88%6.70.72
11/13650650639644-1.08%14,631,6001兆4967億+5.57%6.660.71
11/12665665650651-1.51%20,251,2001兆5130億+6.9%6.740.72
11/11665670650661+0.76%12,790,2001兆5362億+8.9%6.840.73
11/10651657645656-0.15%10,155,9001兆5246億+8.61%6.790.73
11/07651660650657+1.86%10,589,2001兆5269億+9.32%6.80.73
11/06658658644645-1.98%11,924,9001兆4990億+7.5%6.670.71
11/05662665647658-0.75%16,740,3001兆5292億+9.85%6.810.73
11/04678682653663+5.57%30,611,9001兆5408億+11.06%6.860.73
10/31613631609628+2.78%26,927,2001兆4595億+5.37%6.50.69
10/30604612599611+1.16%35,530,7001兆4200億+2.52%6.320.68
10/29604608598604+1.17%10,862,5001兆4037億+1.34%6.250.67
10/28595602593597+0.34%7,890,5001兆3874億0%6.180.66
10/27595596584595+1.36%9,487,6001兆3828億-0.34%6.160.66
10/24598598585587-0.51%12,738,1001兆3642億-1.68%6.070.65
10/23585592579590+1.2%13,946,5001兆3712億-1.17%6.10.65
10/22581585573583+1.75%11,417,9001兆3549億-2.35%6.030.64
10/21587590571573-2.88%11,376,8001兆3317億-4.02%5.930.63
10/20576591572590+6.31%19,670,8001兆3712億-1.17%6.10.65
10/17576578551555-2.12%20,104,7001兆2898億-7.04%5.740.61
10/16561569561567-1.39%13,467,4001兆3177億-5.18%5.870.63
10/15570576568575+1.05%9,582,3001兆3363億-3.85%5.950.64
10/14578581568569-3.72%17,899,0001兆3224億-4.85%5.890.63
10/10581592580591-1.34%14,334,0001兆3735億-1.34%6.110.65
10/09610611599599-1.16%11,555,8001兆3921億+0.17%6.20.66
10/08596610595606+0.5%15,513,9001兆4084億+1.34%6.270.67
10/07601608599603-0.17%8,473,0001兆4014億+1.17%6.240.67
10/06601609599604+2.03%8,455,1001兆4037億+1.68%6.250.67
10/03593596589592-0.5%9,492,5001兆3758億-0.17%6.120.65
10/02595601594595-2.78%15,448,2001兆3828億+0.51%6.160.66
10/01613621611612-0.97%10,774,3001兆4223億+3.73%6.330.68
09/30628630613618-1.44%10,642,9001兆4363億+4.92%6.390.68
09/296276296216270%10,248,1001兆4572億+6.81%6.490.69
09/26615630615627+0.16%10,855,5001兆4572億+7.18%6.490.69
09/25625626620626+0.81%12,678,8001兆4548億+7.56%6.480.69
09/24610622607621-0.16%12,249,6001兆4432億+7.07%6.420.69
09/22611623608622+3.15%18,602,1001兆4456億+7.61%6.430.69
09/19598610596603+1.69%19,370,2001兆4014億+4.87%6.240.67
09/18588595588593+1.89%10,871,7001兆3782億+3.31%6.130.66
09/17589592582582-0.51%5,278,8001兆3526億+1.57%6.020.64
09/16590591581585-0.85%6,727,7001兆3596億+2.45%6.050.65
09/12585590581590+1.55%10,782,0001兆3712億+3.51%6.10.65
09/11586588580581-0.17%7,426,9001兆3503億+2.29%6.010.64
09/10573582572582+1.04%5,207,1001兆3526億+2.65%6.020.64
09/09582583575576-0.52%5,501,9001兆3386億+1.77%5.960.64
09/08577580576579+0.17%6,425,1001兆3456億+2.48%5.990.64
09/05584585576578-0.69%5,555,2001兆3433億+2.3%5.980.64
09/04583586577582+0.52%7,479,3001兆3526億+3.19%6.020.64
09/03580585576579+0.7%7,910,3001兆3456億+2.66%5.990.64
09/02567577565575+1.77%7,491,7001兆3363億+1.95%5.950.64
09/01564567563565+0.18%3,367,4001兆3131億+0.18%5.840.62
08/295615685615640%6,316,5001兆3108億-0.35%5.830.62
08/28562566561564-0.18%4,240,0001兆3108億-0.53%5.830.62
08/27565572564565-0.18%6,067,4001兆3131億-0.35%5.840.62
08/26570574565566-1.05%5,767,8001兆3154億-0.18%5.850.63
08/25571575569572+0.7%4,185,4001兆3293億+0.7%5.920.63
08/225755765665680%7,242,4001兆3200億0%5.880.63
08/21564569561568+0.53%7,860,7001兆3200億-0.18%5.880.63
08/20570570562565-1.05%6,992,3001兆3131億-0.7%5.840.62
08/19570573568571+1.24%7,730,1001兆3270億0%5.910.63
08/18564565560564-0.35%6,922,6001兆3108億-1.23%5.830.62
08/15563567556566-0.18%8,781,5001兆3154億-1.05%5.850.63
08/14572575563567+1.25%10,504,7001兆3177億-1.05%5.870.63
08/13551561550560+0.9%8,039,8001兆3015億-2.44%5.790.62
08/12557558554555-0.36%7,335,0001兆2898億-3.65%5.740.61
08/11550559548557+3.15%10,013,9001兆2945億-3.63%5.760.62
08/08543548537540-1.64%14,112,0001兆2550億-6.9%5.590.6
08/075505535415490%12,066,9001兆2759億-5.83%5.680.61
08/06555558547549-2.31%13,196,4001兆2759億-6.31%5.680.61
08/05567572560562-0.53%11,180,6001兆3061億-4.42%5.810.62