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
12/30187190186189+1.07%33,10011億6308万+1.07%-10.77
12/29197197186187-1.58%153,80011億5077万0%-10.65
12/26180191174190+7.95%163,90011億6924万+2.15%-10.82
12/25177180173176-2.22%77,50010億8308万-5.38%-10.02
12/24186186178180-2.7%72,40011億770万-3.74%-10.25
12/22188190184185+0.54%51,20011億3837万-1.07%-10.54
12/19185185182184+1.1%58,40011億3222万-1.6%-10.48
12/181841851821820%31,90011億1991万-2.67%-10.37
12/17181184180182+0.55%75,80011億1991万-2.67%-10.37
12/16184184181181-2.16%38,20011億1376万-3.72%-10.31
12/15192192184185-2.63%40,20011億3837万-1.6%-10.54
12/12192193187190-1.04%60,70011億6914万+0.53%-10.82
12/11181203181192+4.92%282,50011億8145万+1.59%-10.94
12/10185186181183-1.61%78,60011億2607万-3.68%-10.42
12/09189191186186-2.11%84,70011億4453万-2.62%-10.59
12/081941941901900%88,40011億6914万-1.04%-10.82
12/05191193190190+0.53%80,00011億6914万-1.55%-10.82
12/04192194189189-1.56%148,50011億6299万-2.07%-10.76
12/03192198190192+1.05%166,60011億8145万-1.54%-10.94
12/02191193188190-1.55%140,90011億6914万-2.56%-10.82
12/01194197189193-1.53%304,70011億8760万-0.52%-10.99
11/28216228192196+2.62%1,887,40012億606万+2.08%-11.16
11/27187198185191+5.52%572,00011億7529万+0.53%-10.88
11/26183185178181-1.63%160,20011億1376万-4.23%-10.31
11/251821851811840%58,30011億3222万-2.13%-10.48
11/211811841801840%63,80011億3222万-1.08%-10.48
11/20188190183184-2.13%60,90011億3222万-0.54%-10.48
11/19184191182188+2.17%145,00011億5683万+2.17%-10.71
11/18180186180184+1.66%81,50011億3222万+0.55%-10.48
11/17186187180181-2.69%130,10011億1376万-0.55%-10.31
11/14199199185186-2.11%187,10011億4453万+2.76%-10.59
11/13191194185190-1.55%182,30011億6914万+5.56%-10.82
11/12199202192193-3.02%283,10011億8760万+7.22%-10.99
11/11196218192199+6.99%1,832,30012億2452万+11.17%-11.33
11/10191192186186-5.58%240,70011億4453万+4.49%-10.59
11/07201205188197-3.9%394,30012億1221万+10.67%-11.22
11/06213216202205-4.21%399,50012億6144万+15.82%-11.68
11/05210233205214+5.94%2,702,30013億1682万+21.59%-12.19
11/04217226199202-7.76%828,70012億4298万+15.43%-11.5
10/31240249210219+4.78%3,109,90013億4759万+25.14%-12.47
10/30204239202209+5.03%2,457,90012億8606万+20.11%-11.9
10/29205220192199-9.95%1,129,60012億2452万+15.03%-11.33
10/28220270214221+7.8%8,320,50013億5990万+27.75%-12.59
10/27170205169205+32.26%1,896,70012億6144万+19.88%-11.68
10/24152194152155+5.44%3,495,2009億5377万-9.36%-8.83
10/23148151146147-3.92%116,0009億454万-15.03%-8.37
10/22153154151153+0.66%32,4009億4147万-12.57%-8.71
10/21158158149152-0.65%28,0009億3531万-14.12%-8.66
10/20151155147153+6.25%69,1009億4147万-15%-8.71
10/17155156144144-6.49%74,5008億8608万-20.88%-8.2
10/16157163154154-8.33%164,6009億4762万-16.3%-8.77
10/15158190158168+9.8%1,379,40010億3377万-9.68%-9.57
10/14151155148153-2.55%60,6009億4147万-18.62%-8.71
10/10162162152157-1.88%65,4009億6608万-17.37%-8.94
10/09174174160160-6.43%56,5009億8454万-16.67%-9.11
10/08165173165171-1.16%69,60010億5223万-11.86%-9.74
10/07181183173173-3.35%54,80010億6453万-11.73%-9.85
10/06178182175179+2.29%33,80011億145万-8.67%-10.19
10/03173178171175+0.57%47,30010億7684万-11.17%-9.97
10/02177179174174-3.87%82,50010億7069万-12.12%-9.91
10/01187187170181-3.21%128,90011億1376万-9.05%-10.31
09/30190190186187-2.09%65,70011億5068万-6.5%-10.65
09/29192192190191+0.53%21,90011億7529万-4.5%-10.88
09/26189193189190+0.53%27,10011億6914万-5%-10.82
09/25191194189189-0.53%72,60011億6299万-5.5%-10.76
09/24191193190190-0.52%33,70011億6914万-5%-10.82
09/22197197187191-2.05%135,20011億7529万-4.5%-10.88
09/19196197193195-1.52%63,00011億9991万-2.5%-11.11
09/181961981951980%43,90012億1837万-1%-11.28
09/17202202198198-1.98%37,20012億1837万-1%-11.28
09/16208208199202-1.94%75,10012億4298万+1%-11.5
09/12209212205206-2.37%41,70012億6760万+3%-11.73
09/11207214203211+2.93%67,90012億9836万+6.03%-12.02
09/102052062032050%44,40012億6144万+3.54%-11.68
09/09208210204205-0.97%47,00012億6144万+3.54%-11.68
09/08209211204207-1.9%60,30012億7375万+4.55%-11.79
09/05220224210211-0.94%175,80012億9836万+6.03%-12.02
09/04214233209213+3.4%534,90013億1067万+7.04%-12.13
09/03205211201206+2.49%112,20012億6760万+3.52%-11.73
09/02214215200201-6.94%256,90012億3683万+0.5%-11.45
09/01193230193216+13.09%1,262,20013億2913万+7.46%-12.3
08/29193198189191-0.52%52,70011億7529万-5.45%-10.88
08/28200200192192-3.03%53,50011億8145万-5.88%-10.94
08/27200200197198-0.5%34,10012億1837万-3.41%-11.28
08/26200211197199+1.53%180,90012億2452万-3.4%-11.33
08/25195196189196+2.08%82,10012億606万-5.31%-11.16
08/22190192189192+1.59%41,00011億8145万-8.13%-10.94
08/211911941891890%50,50011億6299万-10.43%-10.76
08/20193194189189-2.07%49,60011億6299万-11.27%-10.76
08/19197200191193-2.03%65,10011億8760万-10.65%-10.99
08/18196200193197+3.14%53,40012億1221万-9.22%-11.22
08/15193193188191+0.53%26,70011億7529万-11.98%-10.88
08/14192195190190-1.55%42,60011億6914万-13.24%-10.82
08/13196200191193-1.53%99,20011億8760万-12.67%-10.99
08/12201210196196-2.49%169,80012億606万-11.31%-11.16
08/11194228187201+8.06%716,10012億3683万-9.05%-11.45
08/08191191181186-4.62%148,50011億4453万-15.84%-10.59
08/07196201193195-2.5%121,30011億9991万-12.16%-11.11
08/06214218200200-6.98%144,10012億3068万-10.31%-11.39
08/05218219215215-0.46%82,60013億2298万-3.59%-12.25