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
12/30192194189189-2.07%235,700132億9008万-5.03%5.41.12
12/29199199191193-2.03%280,900135億7135万-3.98%5.521.14
12/26186199184197+4.23%442,600138億5262万-2.48%5.631.17
12/25193194188189-2.58%358,900132億9008万-6.9%5.41.12
12/24200200193194-1.52%339,500136億4167万-5.37%5.541.15
12/22200202195197-0.51%516,000137億8130万-4.37%5.721.18
12/19194198193198+3.66%424,300138億5126万-3.88%5.741.19
12/18188192188191+3.8%294,200133億6157万-7.28%5.541.15
12/17179188178184+1.1%390,500128億7188万-10.68%5.341.1
12/16188190182182-4.21%525,300127億3197万-12.08%5.281.09
12/15194197190190-4.04%546,600132億9161万-8.21%5.511.14
12/121982031981980%492,300138億5126万-4.35%5.741.19
12/11191200188198+1.54%626,700138億5126万-3.88%5.741.19
12/10193198192195-2.99%841,600136億4139万-4.41%5.661.17
12/09212216201201-6.94%1,193,900140億6113万-0.99%5.831.21
12/08206218205216+4.85%1,237,800151億1047万+7.46%6.271.3
12/05202206200206+0.49%511,100144億1091万+3.52%5.981.24
12/04211213201205-2.38%856,300143億4095万+4.59%5.951.23
12/03203211196210+3.45%1,817,700146億9073万+8.25%6.091.26
12/022012041992030%414,900142億104万+6.28%5.891.22
12/01205207200203-2.4%634,500142億104万+7.41%5.891.22
11/28204212202208+0.48%856,400145億5082万+11.23%6.031.25
11/27214214206207-3.72%829,700144億8086万+12.5%6.011.24
11/262122192112150%620,200150億4051万+18.13%6.241.29
11/25220220213215-1.83%1,093,900150億4051万+20.11%6.241.29
11/21223224214219-3.95%1,396,500153億2033万+24.43%6.351.32
11/20232232221228-1.3%1,433,900159億4994万+31.79%6.611.37
11/19228235223231+1.76%3,053,900161億5980万+36.69%6.71.39
11/18207231207227+7.58%3,990,600158億7998万+36.75%6.591.36
11/17205228200211+4.98%9,418,500147億6069万+29.45%6.121.27
11/14201206192201-0.99%2,112,200140億6113万+25.63%5.831.21
11/132022081992030%2,366,300142億104万+28.48%5.891.22
11/12191217190203+7.41%10,997,200142億104万+29.3%5.891.22
11/11195199188189-3.57%2,747,400132億2166万+21.94%5.481.13
11/10192203181196+4.81%7,060,500137億1135万+28.1%5.691.18
11/07170195166187+10.65%9,949,400130億8175万+23.03%5.431.12
11/06163171163169+3.05%2,050,500118億2254万+11.92%4.91.01
11/05163164159164-0.61%416,500114億7276万+9.33%4.760.98
11/04172174162165+6.45%1,790,000115億4272万+9.27%4.790.99
10/31146160145155+6.9%610,500108億4316万+2.65%4.50.93
10/30147147143145-1.36%242,800101億4360万-3.97%4.210.87
10/291471481461470%183,700102億8351万-3.29%4.260.88
10/281481481451470%111,100102億8351万-3.29%4.260.88
10/27146148146147+1.38%63,200102億8351万-3.29%4.260.88
10/24147148144145-0.68%130,800101億4360万-5.23%4.210.87
10/231451471441460%103,900102億1355万-4.58%4.240.88
10/22146147145146+2.1%154,800102億961万-5.19%4.230.88
10/21149149143143-2.05%150,60099億9983万-7.74%4.150.86
10/20143146141146+4.29%256,700102億961万-6.41%4.230.88
10/17139141139140+0.72%296,20097億9004万-10.83%4.060.84
10/16139142139139-3.47%248,90097億2011万-12.03%4.030.83
10/15141146141144+2.86%163,600100億6975万-10%4.180.86
10/14140143139140-3.45%322,60097億9004万-13.04%4.060.84
10/10140145140145-3.33%908,200101億3968万-9.94%4.210.87
10/09156159146150-3.85%353,700104億8933万-7.41%4.350.9
10/08154157152156-1.89%174,400109億890万-3.7%4.520.94
10/07160161157159-1.85%132,200111億1869万-1.85%4.610.95
10/06157163156162+5.19%310,400113億2847万0%4.70.97
10/031501541501540%158,500107億6904万-4.35%4.470.92
10/02153156149154-2.53%480,900107億6904万-4.94%4.470.92
10/01162164156158-3.66%448,600110億4876万-1.86%4.580.95
09/30164165161164-1.2%227,900114億7276万+2.5%4.760.98
09/291681691641660%383,300116億1267万+4.4%4.821
09/26163167161166+0.61%465,200116億1267万+5.06%4.821
09/25161166160165+3.77%400,000115億4272万+5.1%4.790.99
09/24158163157159+0.63%219,000111億2298万+1.92%4.610.95
09/221571601571580%107,800110億5303万+1.94%4.580.95
09/19157158155158+0.64%298,900110億5303万+2.6%4.580.95
09/18159160153157-1.88%390,000109億8307万+2.61%4.550.94
09/17162163157160-1.84%538,600111億9294万+5.26%4.640.96
09/16168168159163-2.98%544,800114億280万+7.95%4.730.98
09/12168169163168+1.2%582,300117億5258万+12%4.871.01
09/11169170166166-1.78%290,200116億1267万+11.41%4.821
09/10173174165169-2.87%811,000118億2254万+13.42%4.91.01
09/09175175167174-0.57%972,900121億7232万+17.57%5.051.04
09/08175178171175+2.94%2,400,400122億4228万+19.05%5.081.05
09/05156170156170+7.59%3,250,000118億9250万+16.44%4.931.02
09/04160161155158+0.64%366,900110億5303万+8.97%4.580.95
09/03163165156157-1.88%807,900109億8307万+8.28%4.550.94
09/02157165156160+2.56%1,098,700111億9294万+10.34%4.640.96
09/01151158151156+4.7%739,400109億1311万+7.59%4.530.94
08/29150153147149-0.67%580,100104億2342万+3.47%4.320.89
08/28157157146150-5.06%1,562,300104億9338万+4.17%4.350.9
08/27162179151158+15.33%6,821,000110億5303万+9.72%4.580.95
08/261361371351370%142,00095億8395万-4.86%3.970.82
08/251351381341370%210,40095億8395万-4.86%3.970.82
08/22136138136137-0.72%182,00095億7820万-4.86%3.970.82
08/21138139137138-0.72%92,40096億4811万-4.17%40.83
08/20139140138139-1.42%130,00097億1803万-3.47%4.030.83
08/19139141138141+2.17%155,60098億5785万-2.76%4.090.85
08/18137139136138+0.73%129,80096億4811万-4.83%40.83
08/15134137134137+2.24%122,90095億7820万-5.52%3.970.82
08/14133136133134-0.74%187,50093億6846万-8.22%3.890.8
08/13136137132135-2.17%400,40094億3837万-7.53%3.910.81
08/12141142136138-1.43%313,50096億4811万-6.12%40.83
08/111421441401400%218,90097億8794万-4.76%4.060.84
08/08146150134140-6.67%949,60097億8794万-5.41%4.060.84
08/071501501471500%231,100104億8708万+1.35%4.350.9
08/06150150148150-0.66%169,700104億8708万+1.35%4.350.9
08/05154154146151-1.95%430,900105億5699万+2.03%4.380.91