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
12/301,8041,8091,7781,782-0.72%505,8007751億7000万-0.17%14.241.41
12/291,8011,8151,7751,795+0.22%1,121,7007808億2500万+0.67%14.351.42
12/261,7841,8021,7831,791+0.06%763,0007790億8500万+0.67%14.321.42
12/251,7991,8001,7871,790-0.61%477,5007786億5000万+0.67%14.311.42
12/241,8241,8251,7981,801+0.28%896,0007834億3500万+1.35%14.41.43
12/221,8101,8161,7901,796-0.06%1,131,7007812億6000万+1.18%14.361.42
12/191,7841,8021,7791,797+3.04%1,923,7007816億9500万+1.18%14.361.42
12/181,7601,7631,7341,744+0.87%1,452,8007586億4000万-1.8%13.941.38
12/171,7231,7391,7081,729+0.52%1,408,8007521億1500万-2.76%13.821.37
12/161,7021,7251,7021,720-1.15%818,9007482億-3.37%13.751.36
12/151,7251,7541,7221,740-1.02%858,7007569億-2.41%13.911.38
12/121,7551,7821,7521,758+0.17%1,646,4007647億3000万-1.46%14.051.39
12/111,7491,7591,7371,755-1.24%996,9007634億2500万-1.63%14.031.39
12/101,7921,8051,7681,777-2.04%1,238,7007729億9500万-0.45%14.21.41
12/091,8241,8311,8101,814-0.66%652,1007890億9000万+1.8%14.51.44
12/081,8271,8371,8111,826+0.11%1,103,4007943億1000万+2.58%14.61.45
12/051,8141,8491,8121,824+0.5%1,542,8007934億4000万+2.82%14.581.44
12/041,8271,8381,8061,815+0.5%939,8007895億2500万+2.72%14.511.44
12/031,8371,8451,8031,806-0.66%938,6007856億1000万+2.61%14.441.43
12/021,8011,8261,8001,818-0.55%910,2007908億3000万+3.71%14.531.44
12/011,8201,8381,8111,828+1.5%1,223,3007951億8000万+4.76%14.611.45
11/281,7881,8041,7801,801+1.46%949,1007834億3500万+3.68%14.41.43
11/271,7831,8021,7741,775-0.5%1,226,8007721億2500万+2.6%14.191.41
11/261,7651,7881,7601,784+1.54%1,139,9007760億4000万+3.54%14.261.41
11/251,7481,7601,7391,757+1.74%1,420,6007642億9500万+2.39%14.041.39
11/211,7091,7281,7001,727+1.05%1,697,9007512億4500万+1.05%13.81.37
11/201,7461,7491,7001,709-2.4%1,897,5007434億1500万+0.29%13.661.35
11/191,7811,7871,7501,751-1.35%1,031,1007616億8500万+2.88%141.39
11/181,7801,7841,7591,775+1.6%809,0007721億2500万+4.53%14.191.41
11/171,8001,8051,7391,747-3.91%864,6007599億4500万+3.13%13.961.38
11/141,8381,8381,8031,818+0.5%876,1007908億3000万+7.45%14.531.44
11/131,7831,8181,7811,809+1.57%882,5007869億1500万+7.23%14.461.43
11/121,7981,8141,7771,781-0.56%731,2007747億3500万+5.82%14.241.41
11/111,7901,8041,7801,791+0.28%752,7007790億8500万+6.61%14.321.42
11/101,7551,7881,7521,786+0.39%634,7007769億1000万+6.5%14.281.41
11/071,7701,7901,7591,779+1.31%1,519,7007738億6500万+6.27%14.221.41
11/061,7691,7831,7421,756-0.51%1,410,5007638億6000万+5.02%14.041.39
11/051,7881,8051,7481,765+2.62%2,436,5007677億7500万+5.5%14.111.4
11/041,8521,8571,7161,720-1.6%3,524,2007482億+2.75%13.751.36
10/311,6891,7621,6791,748+4.8%2,162,3007603億8000万+4.3%13.971.38
10/301,6671,6781,6611,6680%753,8007255億8000万-0.6%13.331.32
10/291,6371,6691,6331,668+2.33%690,3007255億8000万-0.71%13.331.32
10/281,6211,6391,6211,630+0.25%540,0007090億5000万-3.03%13.031.29
10/271,6301,6341,6161,6260%708,7007073億1000万-3.5%131.29
10/241,6321,6351,6161,626+0.43%667,0007073億1000万-3.67%131.29
10/231,6221,6321,6071,619-0.74%656,9007042億6500万-4.26%12.941.28
10/221,6231,6311,6081,631+2.32%1,542,6007094億8500万-3.78%13.041.29
10/211,6121,6151,5831,594-1.48%1,242,7006933億9000万-6.24%12.741.26
10/201,6261,6301,6051,618+2.41%1,518,8007038億3000万-5.16%12.931.28
10/171,6041,6061,5791,580-2.17%1,163,2006873億-7.66%12.631.25
10/161,6041,6181,5911,615-1.46%1,031,3007025億2500万-5.94%12.911.28
10/151,6581,6581,6241,639-1.38%1,401,4007129億6500万-4.76%13.11.3
10/141,6341,6701,6331,662-0.6%1,506,7007229億7000万-3.48%13.291.32
10/101,6531,6751,6391,672-0.95%1,401,0007273億2000万-2.96%13.371.32
10/091,7001,7051,6811,688-0.82%876,7007342億8000万-2.03%13.491.34
10/081,6721,7051,6701,702-0.47%810,3007403億7000万-1.16%13.61.35
10/071,7041,7261,7031,710+0.12%841,9007438億5000万-0.58%13.671.35
10/061,7251,7291,7061,708-0.06%791,0007429億8000万-0.64%13.651.35
10/031,6921,7091,6921,709+0.23%698,2007434億1500万-0.47%13.661.35
10/021,7391,7401,7001,705-2.46%1,349,1007416億7500万-0.64%13.631.35
10/011,7551,7661,7421,748-1.47%1,022,9007603億8000万+1.92%13.971.38
09/301,7821,7921,7551,774-1.17%1,045,3007716億9000万+3.56%14.181.4
09/291,8001,8071,7821,795+1.13%1,033,5007808億2500万+5.03%14.351.42
09/261,7621,7851,7621,775-0.17%971,5007721億2500万+4.11%14.191.41
09/251,7451,7831,7451,778+3.13%1,400,9007734億3000万+4.53%14.211.41
09/241,7061,7251,7061,724+1%1,230,5007499億4000万+1.53%13.781.37
09/221,7051,7231,7011,707-0.12%1,068,4007425億4500万+0.59%13.641.35
09/191,7201,7271,7091,709+0.06%1,028,8007434億1500万+0.77%13.661.35
09/181,7191,7321,7041,708+0.29%1,515,7007429億8000万+0.71%13.651.35
09/171,7341,7411,7031,703-1.56%1,045,4007408億500万+0.47%13.611.35
09/161,7521,7521,7241,730-1.31%642,6007525億5000万+2.13%13.831.37
09/121,7601,7671,7401,753+0.69%1,584,9007625億5500万+3.61%14.011.39
09/111,7501,7801,7381,741-0.06%1,008,7007573億3500万+3.2%13.921.38
09/101,7241,7481,7201,742+0.75%662,9007577億7000万+3.51%13.921.38
09/091,7131,7481,7061,729+1.35%740,4007521億1500万+2.92%13.821.37
09/081,6921,7091,6901,706+1.55%603,8007421億1000万+1.67%13.641.35
09/051,6891,6931,6761,680+0.42%354,2007308億+0.12%13.431.33
09/041,6771,6811,6671,6730%531,1007277億5500万-0.42%13.371.32
09/031,6851,6961,6701,673+0.18%582,8007277億5500万-0.48%13.371.32
09/021,6611,6871,6581,670+0.6%566,5007264億5000万-0.71%13.351.32
09/011,6661,6741,6541,660-0.36%464,9007221億-1.43%13.271.31
08/291,6691,6811,6661,666-0.54%464,5007247億1000万-1.24%13.321.32
08/281,6801,6901,6711,675-0.53%448,8007286億2500万-0.83%13.391.33
08/271,6801,6891,6711,684+0.72%578,4007325億4000万-0.36%13.461.33
08/261,6871,6891,6711,672-1.01%520,6007273億2000万-1.12%13.371.32
08/251,6961,6971,6801,689-0.06%455,3007347億1500万-0.12%13.51.34
08/221,7001,7011,6861,6900%520,9007351億5000万0%13.511.34
08/211,6851,6991,6851,690+0.3%984,1007351億5000万0%13.511.34
08/201,7091,7091,6811,685-0.77%562,1007329億7500万-0.3%13.471.33
08/191,7111,7121,6891,698-0.29%439,9007386億3000万+0.41%13.571.34
08/181,7031,7081,6821,703+1.43%822,8007408億500万+0.83%13.611.35
08/151,6951,6981,6721,679-0.77%510,9007303億6500万-0.53%13.421.33
08/141,6931,6981,6791,692+0.42%476,7007360億2000万+0.24%13.531.34
08/131,6821,6901,6731,685+0.18%494,5007329億7500万-0.24%13.471.33
08/121,6811,6861,6731,682+0.06%438,7007316億7000万-0.47%13.451.33
08/111,6601,6881,6571,681+3.83%954,0007312億3500万-0.59%13.441.33
08/081,6451,6501,6131,619-2.59%955,4007042億6500万-4.37%12.941.28
08/071,6471,6621,6401,662+0.48%969,8007229億7000万-2.06%13.291.32
08/061,6781,6791,6451,654-1.78%1,115,2007194億9000万-2.71%13.221.31
08/051,7091,7121,6821,684-1.81%901,2007325億4000万-1.17%13.461.33