株価チャート

2014/07/30～2014/12/24

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
12/24444446435438+0.46%243,600331億5179万+1.62%12.710.81
12/22443443430436-1.13%206,600330億41万+1.4%12.650.8
12/19442449436441+2.8%406,900333億7886万+2.8%12.80.81
12/18426433422429+4.63%464,100324億7059万+0.23%12.450.79
12/17404418402410+0.49%342,700310億3250万-3.98%11.90.75
12/16415417406408-3.32%296,700308億8112万-4.67%11.840.75
12/15423430420422-2.54%209,700319億4077万-1.63%12.250.78
12/12433444433433+0.46%331,700327億7335万+1.17%12.570.8
12/11428434420431-2.05%445,600326億2197万+0.7%12.510.79
12/10442446436440-2.65%321,900333億317万+2.8%12.770.81
12/09455464451452-3.21%432,100342億1144万+5.85%13.120.83
12/08478480464467-0.21%659,600353億4677万+9.62%13.550.86
12/05454468443468+3.77%700,600354億2246万+10.9%13.580.86
12/04440453438451+5.37%870,800341億3575万+7.89%13.090.83
12/03431442427428-0.47%526,200323億9490万+3.13%12.420.79
12/02425431423430+1.18%131,800325億4628万+4.37%12.480.79
12/01421428420425+0.71%177,200321億6783万+3.91%12.330.78
11/28419425418422+0.48%168,800319億4077万+3.69%12.250.78
11/27425429419420-1.87%211,200317億8939万+3.7%12.190.77
11/26424430419428+1.18%163,000323億9490万+6.47%12.420.79
11/25430431422423-1.4%224,800320億1646万+6.02%12.280.78
11/21414431413429+3.13%635,800324億7059万+8.33%12.450.79
11/20415417411416+0.48%209,000314億8663万+5.85%12.070.77
11/19413418410414+0.73%292,400313億3525万+6.15%12.020.76
11/18405416405411+1.73%211,300311億819万+5.93%11.930.76
11/17417419404404-4.27%286,100305億7836万+4.66%11.730.74
11/14423425414422+1.44%216,900319億4077万+9.61%12.250.78
11/13417421414416-0.24%207,300314億8663万+8.62%12.070.77
11/12419430416417-0.95%310,000315億6232万+9.16%12.10.77
11/11426426417421-0.47%234,300318億6508万+10.5%12.220.77
11/10413424412423+0.48%122,300320億1646万+11.32%12.280.78
11/074254254174210%143,100318億6508万+11.38%12.220.77
11/06431436417421-1.17%366,000318億6508万+11.97%12.220.77
11/05423434420426-1.16%569,200322億4352万+13.3%12.360.78
11/04455455427431+5.38%1,059,700326億2197万+15.24%12.510.79
10/31386414373409+6.79%595,900309億5681万+9.65%11.870.75
10/30377386370383+3.51%360,500289億8889万+2.41%11.120.7
10/29365373365370+2.78%136,500280億494万-1.33%10.740.68
10/283603623583600%75,800272億4805万-4.51%10.450.66
10/27366368359360-1.1%134,800272億4805万-5.01%10.450.66
10/243683733623640%127,400275億5080万-4.46%10.560.67
10/23362366360364-1.09%160,300275億5080万-4.71%10.560.67
10/22359368358368+4.55%178,400278億5356万-4.17%10.680.68
10/21358361350352-2.49%228,500266億4253万-8.81%10.220.65
10/20355361352361+6.18%129,700273億2374万-6.96%10.480.66
10/17345352338340-0.58%169,200257億3427万-12.82%9.870.63
10/16351353341342-4.47%182,900258億8564万-12.98%9.930.63
10/15357360352358+0.85%167,100270億9667万-9.6%10.390.66
10/14352360351355-2.2%196,100268億6960万-10.8%10.30.65
10/10364370362363-2.68%194,700274億7511万-9.48%10.540.67
10/09383387373373-1.84%114,300282億3200万-7.44%10.830.69
10/08380382373380-1.81%158,000287億6183万-6.17%11.030.7
10/07394397387387-1.78%125,500292億9165万-4.44%11.230.71
10/06391396388394+2.87%118,700298億2147万-2.96%11.440.72
10/03379387379383+1.06%129,100289億8889万-5.67%11.120.7
10/02380385378379-2.32%160,900286億8614万-6.88%110.7
10/01397397388388-2.76%141,800293億6734万-4.9%11.260.71
09/304004013943990%193,600308億3832万-2.21%11.920.76
09/29406407399399-0.99%155,800308億3832万-2.21%11.920.76
09/26408408401403-2.66%206,600311億4748万-1.23%12.040.76
09/25417420410414-0.72%242,400319億9765万+1.47%12.370.78
09/24409419406417+0.48%347,000322億2952万+2.71%12.450.79
09/22418419414415-0.24%137,800320億7494万+2.72%12.40.79
09/19414417412416+1.22%282,800321億5223万+3.23%12.430.79
09/18402414402411+3.01%276,300317億6579万+2.49%12.280.78
09/17408411392399-2.68%222,200308億3832万0%11.920.76
09/16411413408410+0.24%143,300316億8850万+3.02%12.250.78
09/12411413408409-0.97%149,000316億1121万+3.28%12.220.77
09/11415418412413+0.49%106,500319億2037万+4.82%12.340.78
09/10408413408411-0.96%118,900317億6579万+4.85%12.280.78
09/094184194134150%88,500320億7494万+6.41%12.40.79
09/08414418411415+2.22%169,300320億7494万+6.96%12.40.79
09/05419419401406-1.93%189,000313億7934万+4.91%12.130.77
09/04421422413414-1.43%144,400319億9765万+7.53%12.370.78
09/03423425418420+0.72%283,200324億6139万+9.38%12.540.8
09/02401419401417+3.47%374,200322億2952万+9.16%12.450.79
09/01402405398403+1.26%117,400311億4748万+5.77%12.040.76
08/29399400396398-0.75%99,800307億6103万+4.74%11.890.75
08/28401403397401+0.25%150,700309億9290万+5.53%11.980.76
08/27398404397400+0.5%156,000309億1561万+5.82%11.950.76
08/26404408397398-1%316,900307億6103万+5.57%11.890.75
08/254044064014020%236,300310億7019万+6.91%12.010.76
08/22401402398402+0.75%398,400310億7019万+7.2%12.010.76
08/21382400379399+3.91%605,400308億3832万+6.97%11.920.76
08/20374385373384+2.67%348,300296億7898万+3.23%11.470.73
08/19375377374374+0.54%146,100289億609万+0.54%11.170.71
08/18373374371372-0.53%58,200287億5152万0%11.110.7
08/15373376367374-0.27%204,400289億609万+0.54%11.170.71
08/14370377369375+1.35%160,900289億8338万+0.81%11.20.71
08/13364372363370+1.09%107,100285億9694万-0.54%11.050.7
08/12363371363366-0.27%168,300282億8778万-1.88%10.930.69
08/11368369362367+2.23%120,900283億6507万-1.61%10.960.69
08/08358362357359-1.91%297,700277億4676万-4.27%10.720.68
08/07360367358366+1.67%140,100282億8778万-2.66%10.930.69
08/06360365358360-2.17%255,300278億2405万-4.51%10.750.68
08/053683733663680%182,100284億4236万-2.9%10.990.7
08/04370371365368-1.08%161,300284億4236万-2.9%10.990.7
08/01373378370372-2.87%437,600287億5152万-2.11%11.110.7
07/31382385380383+1.32%203,300296億169万+0.52%11.440.73
07/30381383376378-2.33%192,200292億1525万-0.79%11.290.72