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
12/30805805786796-0.38%41,600203億3772万+3.92%15.880.79
12/29797806791799+1.4%37,700204億1437万+4.44%15.940.8
12/26761792758788+2.47%26,800201億3332万+3.28%15.720.79
12/257697837627690%47,500196億4787万+1.05%15.340.77
12/24778779761769-1.28%48,800196億4787万+1.32%15.340.77
12/227777857737790%29,300199億337万+2.91%15.540.78
12/19770779770779+2.77%26,700199億337万+3.04%15.540.78
12/18741774736758+3.98%22,300193億6682万+0.53%15.120.76
12/17720742720729+1.25%23,400186億2587万-3.06%14.540.73
12/16721728714720-2.17%42,800183億9592万-4.38%14.360.72
12/15742749734736-2.77%41,600188億472万-2.26%14.680.73
12/12752762740757+1.07%41,600193億4127万+0.66%15.10.76
12/11743754729749-0.93%20,600191億3687万-0.13%14.940.75
12/10761777751756-2.7%28,900193億1572万+0.93%15.080.75
12/09781795763777-2.39%36,000198億5227万+4.02%15.50.77
12/08786798785796+1.27%24,500203億3772万+7.28%15.880.79
12/05777788775786+1.03%53,500200億8222万+6.79%15.680.78
12/04775779773778+1.43%60,800198億7782万+6.58%15.520.78
12/03769777766767+0.13%33,300195億9677万+6.09%15.30.77
12/027557697547660%20,700195億7122万+6.83%15.280.76
12/01750768750766+0.92%21,900195億7122万+7.58%15.280.76
11/28747761747759+1.07%16,200193億9237万+7.36%15.140.76
11/27765770751751-2.21%19,700191億8797万+7.13%14.980.75
11/26757777757768+1.45%35,400196億2232万+10.34%15.320.77
11/25768769750757-1.43%30,900193億4127万+9.71%15.10.76
11/21734769734768+3.92%54,800196億2232万+12.45%15.320.77
11/20749749733739-0.54%32,400188億8137万+9.16%14.740.74
11/19740745730743+1.23%34,400189億8357万+10.57%14.820.74
11/18705735705734+4.11%45,100187億5362万+10.21%14.640.73
11/17745745703705-5.37%32,000180億1267万+6.5%14.060.7
11/14748750730745+1.36%77,900190億3467万+13.05%14.860.74
11/13724737720735+1.52%27,700187億7917万+12.04%14.660.73
11/12731747720724-1.23%39,400184億9812万+11.04%14.440.72
11/11716738716733+1.66%52,600187億2807万+12.77%14.620.73
11/10710723691721+0.28%37,100184億2147万+11.44%14.380.72
11/07711721698719+2.28%31,200183億7037万+11.65%14.340.72
11/06720732688703-2.5%62,900179億6157万+9.5%14.020.7
11/05714725684721+1.84%69,000184億2147万+12.66%14.380.72
11/04712720699708+5.83%92,200180億8932万+10.97%14.120.71
10/31642675642669+5.85%91,000170億9288万+5.02%13.340.67
10/30638646632632-1.71%52,800161億4753万-0.94%12.60.63
10/29610645610643+5.41%68,100164億2858万+0.47%12.820.64
10/28604616604610+0.33%33,100155億8543万-4.98%12.170.61
10/27638639602608-4.7%84,900155億3433万-5.74%12.130.61
10/24640643631638+1.11%31,500163億83万-1.54%12.720.64
10/23634635622631-0.16%40,300161億2198万-2.92%12.580.63
10/22615632615632+2.76%37,100161億4753万-3.07%12.60.63
10/21626626609615-1.76%34,300157億1318万-5.96%12.270.61
10/20605631605626+7.01%42,400159億9423万-4.72%12.490.62
10/17603630580585-2.82%57,100149億4669万-11.23%11.670.58
10/16600610597602-2.59%37,300153億8103万-9.2%12.010.6
10/15602627598618+2.66%33,500157億8983万-7.21%12.330.62
10/14600630598602-2.43%42,700153億8103万-9.88%12.010.6
10/10630632614617-3.74%38,900157億6428万-8.05%12.310.62
10/09666666637641-2.44%28,300163億7748万-4.9%12.780.64
10/08644670644657+0.46%25,100167億8628万-2.67%13.10.66
10/07676680652654-2.82%27,500167億963万-3.11%13.040.65
10/06660677651673+3.54%34,500171億9508万-0.15%13.420.67
10/03642654642650+1.25%30,600166億743万-3.42%12.960.65
10/02651659625642-2.87%52,000164億303万-4.75%12.80.64
10/01665673660661-0.9%20,600168億8848万-1.93%13.180.66
09/30672678661667-1.48%27,600170億4178万-0.89%13.30.67
09/29673690673677+0.59%45,300172億9728万+0.74%13.50.68
09/26690690672673-2.6%36,300171億9508万+0.45%13.420.67
09/25680693680691+1.62%33,200176億5498万+3.44%13.780.69
09/24689689677680-2.3%19,600173億7393万+2.26%13.560.68
09/22698700695696-0.29%20,000177億8273万+5.14%13.880.69
09/19688698683698+1.75%44,500178億3383万+5.92%13.920.7
09/18668686668686+2.08%20,000175億2723万+4.57%13.680.68
09/17677678671672-0.44%13,600171億6953万+3.07%13.40.67
09/16682688664675-2.17%26,200172億4618万+4.01%13.460.67
09/126926956906900%36,400176億2943万+6.81%13.760.69
09/11687690680690+1.32%33,800176億2943万+7.48%13.760.69
09/10668684668681+0.29%41,500173億9948万+6.57%13.580.68
09/096866866786790%21,100173億4838万+6.76%13.540.68
09/08673681666679+0.89%24,700173億4838万+7.1%13.540.68
09/05685685670673-0.44%23,500171億9508万+6.49%13.420.67
09/04687687675676-1.74%26,000172億7173万+7.13%13.480.67
09/03679689671688+2.38%78,300175億7833万+9.21%13.720.69
09/02646672641672+4.84%55,700171億6953万+6.84%13.40.67
09/01640644633641-0.47%14,000163億7748万+2.07%12.780.64
08/29650651630644-1.38%32,200164億5413万+2.55%12.840.64
08/28660661646653-1.06%23,300166億8408万+3.82%13.020.65
08/27651660650660+1.54%44,000168億6293万+5.1%13.160.66
08/26648653643650+1.09%41,000166億743万+3.67%12.960.65
08/25636645636643+1.1%24,800164億2858万+2.72%12.820.64
08/22639641633636+0.32%23,200162億4973万+1.76%12.680.63
08/21619635619634+2.42%23,000161億9863万+1.44%12.640.63
08/20619622616619+0.81%31,800158億1538万-0.96%12.350.62
08/19612618610614+0.16%41,500156億8763万-1.92%12.250.61
08/18611617609613+0.33%26,300156億6208万-2.23%12.230.61
08/15610613606611-0.16%12,200156億1098万-2.71%12.190.61
08/14604615600612+1.32%18,300156億3653万-2.7%12.210.61
08/13600605596604+0.67%36,100154億3213万-4.13%12.050.6
08/12599601597600+0.33%12,100153億2994万-5.21%11.970.6
08/11601603592598+1.7%16,900152億7884万-5.83%11.930.6
08/08595600581588-2.81%25,400150億2334万-7.84%11.730.59
08/07604615590605-1.47%33,100154億5768万-5.62%12.070.6
08/06625631608614-2.38%32,900156億8763万-4.66%12.250.61
08/05629635625629-0.16%19,300160億7088万-2.63%12.550.63