株価チャート

2014/07/24～2014/12/17

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
12/17639652637646-0.46%155,600319億9356万+3.36%8.20.49
12/16652657642649-1.67%142,200321億4214万+4.01%8.240.49
12/15658677657660-2.51%151,300326億8692万+6.11%8.380.5
12/12673685672677+1.5%159,700335億2886万+9.19%8.590.51
12/11640668635667+1.68%151,300330億3360万+7.93%8.460.51
12/10657662648656-1.65%189,100324億8882万+6.49%8.330.5
12/09657675656667-0.45%184,400330億3360万+8.63%8.460.51
12/08685691662670-0.3%353,100331億8218万+10.02%8.50.51
12/05641673630672+5.16%321,300332億8123万+11.63%8.530.51
12/04617660616639+5.27%459,100316億4688万+7.21%8.110.49
12/03603615602607+1.17%202,300300億6206万+2.71%7.70.46
12/02596602595600+0.33%39,400297億1538万+2.21%7.610.46
12/01591604591598+0.84%107,200296億1633万+2.57%7.590.45
11/28593595589593+0.34%85,600293億6870万+2.24%7.530.45
11/27597598587591-1.17%75,600292億6965万+2.43%7.50.45
11/26607607596598-0.66%102,000296億1633万+4.36%7.590.45
11/25603610597602+0.33%134,600298億1444万+5.61%7.640.46
11/21599601594600-0.33%72,100297億1538万+6.19%7.610.46
11/20599608596602+0.5%183,000298億1444万+7.31%7.640.46
11/19603609594599-0.5%141,400296億6586万+7.54%7.60.46
11/18597604595602+0.84%86,000298億1444万+8.86%7.640.46
11/17606606594597-2.29%155,800295億6681万+8.74%7.580.45
11/14615619600611+0.16%174,500302億6017万+11.9%7.750.46
11/13618619607610-1.13%146,400302億1064万+12.34%7.740.46
11/12609635606617+1.31%237,500305億5732万+14.26%7.830.47
11/11605613605609+0.16%88,300301億6112万+13.62%7.730.46
11/10607615603608-1.46%87,300301億1159万+14.07%7.720.46
11/07615630602617+0.33%140,900305億5732万+16.42%7.830.47
11/06619636611615+0.99%298,200304億5827万+16.92%7.80.47
11/05611614590609-0.16%290,200301億6112万+16.44%7.730.46
11/04594615580610+12.13%682,500302億1064万+17.31%7.740.46
10/31510547510544+7.3%268,800269億4195万+5.02%6.90.41
10/30513513503507-0.59%50,700251億950万-2.31%6.430.39
10/29503517503510-0.39%84,300252億5808万-2.3%6.470.39
10/28506512503512+0.39%22,600253億5713万-2.48%6.50.39
10/27522522507510-0.78%25,100252億5808万-3.23%6.470.39
10/24525526514514-0.19%50,800254億5618万-3.02%6.520.39
10/23517518507515-0.19%43,100255億570万-3.2%6.540.39
10/22508520508516+2.99%60,900255億5523万-3.37%6.550.39
10/21511522499501-3.09%64,800248億1235万-6.53%6.360.38
10/20493529487517+9.07%111,600256億476万-4.26%6.560.39
10/17485495471474-3.46%126,300234億7515万-12.71%6.020.36
10/16500500490491-3.35%106,000243億1709万-10.07%6.230.37
10/15507514500508+0.4%83,000251億5902万-7.47%6.450.39
10/14505506496506-0.39%58,900250億5997万-8.17%6.420.38
10/10516519502508-2.5%74,000251億5902万-8.3%6.450.39
10/09531545518521-1.7%61,300258億286万-6.46%6.610.4
10/08517533517530+0.38%55,100262億4859万-5.19%6.730.4
10/07529529523528-0.75%42,600261億4954万-5.55%6.70.4
10/06533533523532+1.14%55,800263億4764万-5%6.750.4
10/03515532515526+1.74%30,600260億5049万-6.07%6.680.4
10/02517525513517-1.71%117,800256億476万-7.84%6.560.39
10/01535541524526-1.68%61,000260億5049万-6.57%6.680.4
09/30535541532535-1.65%79,200264億9622万-5.14%6.790.41
09/29567567539544-2.86%99,400269億4195万-3.72%6.90.41
09/26558563554560-3.11%65,400277億3436万-1.06%7.110.43
09/25580581572578+0.52%91,800286億2582万+2.3%7.340.44
09/24580580569575-0.17%110,300284億7724万+2.13%7.30.44
09/22579579570576-0.17%62,200285億2677万+2.86%7.310.44
09/19567590567577+1.76%124,300285億7629万+3.59%7.320.44
09/185695725645670%63,100280億8104万+2.35%7.20.43
09/17574574560567-0.35%54,000280億8104万+2.72%7.20.43
09/16578581562569-1.56%52,700281億8009万+3.27%7.220.43
09/12586588575578-1.87%79,400286億2582万+5.47%7.340.44
09/11585589582589+1.38%103,900291億7060万+8.07%7.470.45
09/10553589550581+3.57%171,400287億7440万+7.39%7.370.44
09/09573573560561-1.41%31,800277億8388万+4.28%7.120.43
09/08567571562569+0.35%36,600281億8009万+5.96%7.220.43
09/05572576567567-1.39%38,000280億8104万+5.98%7.20.43
09/04578579569575-1.37%67,900284億7724万+7.88%7.30.44
09/03571590565583+4.29%177,400288億7345万+9.79%7.40.44
09/02543567543559+2.38%82,500276億8483万+5.67%7.090.42
09/01540550538546+1.68%65,000270億4100万+3.21%6.930.41
08/29540544528537-1.29%108,100265億9527万+1.32%6.820.41
08/28549549543544-1.45%16,900269億4195万+2.64%6.90.41
08/27546557543552+0.18%43,600273億3815万+3.95%7.010.42
08/26558565548551-1.61%37,500272億8863万+3.77%6.990.42
08/25566566546560-0.88%70,700277億3436万+5.46%7.110.43
08/22561578558565+1.44%167,100279億8199万+6.6%7.170.43
08/21533558533557+3.92%132,100275億8578万+5.29%7.070.42
08/20525537524536+2.68%45,900265億4574万+1.52%6.80.41
08/19511529511522+3.16%52,100258億5238万-1.32%6.620.4
08/185055095005060%45,400250億5997万-4.35%6.420.38
08/15511513505506-1.36%37,900250億5997万-4.71%6.420.38
08/14519522511513-0.97%30,400254億665万-3.75%6.510.39
08/13514520510518-0.58%22,200256億5428万-3%6.570.39
08/12519521509521+1.17%47,700258億286万-2.8%6.610.4
08/11499515496515+4.89%50,900255億570万-4.28%6.540.39
08/08496499487491-2%84,000243億1709万-9.24%6.230.37
08/07502503498501-0.99%55,800248億1235万-8.07%6.360.38
08/06506511505506-1.56%46,800250億5997万-7.66%6.420.38
08/05520522511514-1.34%48,100254億5618万-6.88%6.520.39
08/04523528520521-1.7%39,100258億286万-5.96%6.610.4
08/015185365175300%73,100262億4859万-4.68%6.730.4
07/31535542530530-1.12%152,200262億4859万-5.02%6.730.4
07/30552552533536-3.25%122,300265億4574万-4.29%6.80.41
07/29551555540554-0.36%62,600274億3720万-1.42%7.030.42
07/28556560550556+0.18%48,300275億3626万-1.42%7.060.42
07/25561561552555+0.73%48,800274億8673万-1.94%7.040.42
07/24557562545551-0.18%68,900272億8863万-2.99%6.990.42