株価チャート

2014/08/04～2014/12/30

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
12/30444460444452+2.49%7,00016億8437万+0.44%15.61.67
12/29441466441441+0.92%12,40016億4338万-1.78%15.221.63
12/26431450431437+0.92%10,60016億2848万-2.67%15.081.61
12/25442449430433-3.56%9,10016億1357万-3.78%14.941.6
12/24454470449449-4.47%10,70016億7319万-0.44%15.51.66
12/22463475450470+1.51%15,80017億5145万+4.44%16.221.73
12/19490490460463-3.94%16,00017億2536万+2.66%15.981.71
12/18436514434482+11.06%40,50017億9617万+6.87%16.641.78
12/17441448430434-2.03%14,00016億1730万-3.56%14.981.6
12/16455455441443-2.85%11,90016億5083万-1.77%15.291.63
12/15470510456456-2.98%22,10016億9928万+0.88%15.741.68
12/12486496466470-1.67%16,70017億5145万+3.75%16.221.73
12/11470480451478-0.42%15,80017億8126万+5.05%16.51.76
12/10466532461480+4.8%169,40017億8872万+5.26%16.571.77
12/09448468436458+1.33%12,70017億673万0%15.811.69
12/08431452431452+5.12%19,40016億8437万-1.95%15.61.67
12/05431434426430-0.23%6,60016億239万-7.13%14.841.59
12/04429434428431+0.23%3,40016億612万-6.91%14.881.59
12/03434439430430-0.23%6,90016億239万-7.53%14.841.59
12/02451451426431-3.79%14,10016億612万-6.91%14.881.59
12/01452452446448-0.88%3,80016億6947万-3.03%15.461.65
11/28450468444452+1.8%13,50016億8437万-1.95%15.61.67
11/27437444428444+1.14%9,50016億5456万-2.84%15.321.64
11/26444444426439-1.13%7,30016億3593万-3.09%15.151.62
11/25433447433444+2.78%9,00016億5456万-1.33%15.321.64
11/21439439428432-1.14%7,70016億984万-3.36%14.911.59
11/20446451426437-3.74%24,30016億2848万-1.8%15.081.61
11/19469469449454-1.73%14,10016億9183万+2.48%15.671.67
11/18438462437462+5.48%19,80017億2164万+4.52%15.941.7
11/17460468435438-8.75%34,60016億3220万-0.45%15.121.61
11/14452505451480+4.35%47,40017億8872万+8.35%16.571.77
11/13470474446460-3.97%25,50017億1419万+3.37%15.881.7
11/12460530442479+5.97%133,00017億8499万+7.64%16.531.77
11/11469470450452-4.03%25,90016億8437万+2.49%15.61.67
11/10483484462471-2.28%23,50017億5518万+7.53%16.261.74
11/07512512471482-3.98%36,90017億9617万+11.06%16.641.78
11/06520571492502+0.4%73,00018億7070万+17.02%17.331.85
11/05502518486500-6.19%65,50018億6325万+17.65%17.261.84
11/04595635531533-0.37%164,30019億8622万+26.9%18.41.97
10/31479549462535+3.88%153,60019億9367万+28.92%18.461.97
10/30440515440515+18.39%197,00019億1914万+25.92%17.771.9
10/29446460423435-5.84%102,50016億2102万+7.67%15.011.6
10/28414462409462+20.94%116,90017億2164万+14.64%15.941.7
10/27390398377382-5.21%43,60014億2352万-4.5%13.181.41
10/24503511402403-6.5%318,00015億177万+0.75%13.911.49
10/23365431354431+22.79%144,10016億612万+7.48%14.881.59
10/22348365346351+0.29%26,00013億800万-12.47%12.111.29
10/21365365340350-4.11%23,70013億427万-13.58%12.081.29
10/20366381361365+1.39%11,30013億6017万-10.76%12.61.35
10/17371398360360-5.01%30,30013億4154万-12.62%12.421.33
10/16400400360379-5.49%44,50014億1234万-8.89%13.081.4
10/15399414391401-3.37%26,70014億9432万-4.3%13.841.48
10/14410423395415-2.58%62,00015億4649万-1.43%14.321.53
10/10469475413426-13.77%102,40015億8748万+0.95%14.71.57
10/09639639470494-8.35%641,00018億4089万+16.51%17.051.82
10/08539539539539+17.43%3,70020億858万+27.73%18.61.99
10/07380459372459+21.11%46,70017億1046万+9.81%15.841.69
10/06394395372379+2.43%13,60014億1234万-9.33%13.081.4
10/033703703703700%3,50013億7880万-12.32%12.771.36
10/02372376370370-2.37%6,80013億7880万-12.94%12.771.36
10/01385387378379-2.07%6,50014億1234万-11.66%13.081.4
09/30388388380387-1.02%7,00014億4215万-10.62%13.361.43
09/29400403389391-1.01%6,80014億5706万-10.32%13.491.44
09/26384397384395+2.86%3,20014億7196万-9.82%13.631.46
09/25396402381384-2.29%8,80014億3097万-12.93%13.251.42
09/24390395375393-1.26%28,00014億6451万-11.69%13.561.45
09/22390409390398+2.05%7,30014億8314万-11.16%13.741.47
09/19400400389390-2.26%10,80014億5333万-13.72%13.461.44
09/18413415383399-4.32%24,50014億8687万-12.69%13.771.47
09/17422431415417-3.02%7,30015億5395万-9.54%14.391.54
09/16432432413430-4.23%13,50016億239万-7.33%14.841.59
09/12450459432449-0.22%6,70016億7319万-3.65%15.51.66
09/11449450448450+0.22%1,30016億7692万-3.85%15.531.66
09/10450450449449-0.66%1,40016億7319万-4.67%15.51.66
09/09460460450452-0.66%1,30016億8437万-4.84%15.61.67
09/08454455454455+0.44%2,30016億9555万-5.01%15.71.68
09/05454454453453-0.22%40016億8810万-6.21%15.631.67
09/04456456454454-1.09%50016億9183万-6.78%15.671.67
09/03448466448459+2.46%2,40017億1046万-6.52%15.841.69
09/02445455445448+0.67%4,20016億6947万-9.49%15.461.65
09/01452452443445-4.09%2,60016億5829万-11%15.361.64
08/29455464455464+0.87%60017億2909万-8.12%16.011.71
08/28454460454460-0.22%80017億1419万-9.63%15.881.7
08/274534754534610%7,20017億1791万-10.14%15.911.7
08/26471474454461-2.12%2,60017億1791万-10.83%15.911.7
08/25471475463471+1.73%90017億5518万-9.77%16.261.74
08/22460463459463+1.54%2,30017億2536万-11.98%15.981.71
08/21468468449456-2.98%6,50016億9928万-13.96%15.741.68
08/20478478470470-1.67%1,80017億5145万-12.15%16.221.73
08/19477485477478+0.21%1,50017億8126万-11.48%16.51.76
08/18500505477477-4.6%2,80017億7754万-12.32%16.461.76
08/15500500500500-0.99%1,60018億6325万-8.93%17.261.84
08/134955054625050%6,40018億8188万-8.68%17.431.86
08/12472525472505+3.48%11,60018億8188万-9.34%17.431.86
08/11489489478488+1.46%1,00018億1853万-13.01%16.841.8
08/08491491440481-3.8%12,80017億9244万-15.17%16.61.77
08/07515515487500-2.91%8,10018億6325万-12.59%17.261.84
08/06550550513515-6.36%6,60013億9771万-10.59%12.941.38
08/05563563543550-1.61%1,50014億9270万-5.17%13.821.48
08/04560566546559-0.18%2,40015億1712万-4.12%14.041.5