株価チャート

2014/07/16～2014/12/30

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
12/30266270252269-0.37%3,30038億4009万-0.37%-1.76
12/29269270269270+0.37%70038億5437万0%-1.77
12/26265269265269-4.61%3,50038億4009万-0.37%-1.76
12/25280282270282+0.71%1,60040億2567万+4.83%-1.85
12/24273280269280+2.94%5,20039億9712万+4.09%-1.84
12/222712722702720%1,90038億8292万+1.49%-1.78
12/19271272269272+0.37%1,90038億8292万+1.87%-1.78
12/18268271267271+1.5%2,10038億6864万+1.5%-1.78
12/17267267267267+0.38%50038億1154万0%-1.75
12/16268270265266-0.75%2,90037億9726万-0.75%-1.74
12/15271271268268-1.11%3,30038億2582万0%-1.76
12/122712712712710%10038億6864万+1.12%-1.78
12/112712712702710%50038億6864万+1.12%-1.78
12/092672712652710%1,10038億6864万+1.12%-1.78
12/082702712652710%4,10038億6864万+1.12%-1.78
12/05270271270271+0.37%5,70038億6864万+1.5%-1.78
12/04267271267270+0.75%1,60038億5437万+1.12%-1.77
12/03270270268268-1.11%1,40038億2582万+0.37%-1.76
12/022712712682710%1,30038億6864万+1.5%-1.78
12/01273273261271+1.12%5,00038億6864万+1.88%-1.78
11/28264268264268+1.52%1,60038億2582万+0.75%-1.76
11/27265265263264+0.76%90037億6871万-0.38%-1.73
11/26267267261262-1.13%2,30037億4016万-1.13%-1.72
11/25269277262265-1.49%5,30037億8299万0%-1.74
11/21272272269269-0.74%1,20038億4009万+1.51%-1.76
11/20265271265271+3.04%1,10038億6864万+2.65%-1.78
11/19263263263263+1.15%50037億5444万-0.38%-1.73
11/182602602602600%30037億1161万-1.52%-1.71
11/172622632602600%4,60037億1161万-1.52%-1.71
11/14266266260260-1.89%4,90037億1161万-1.52%-1.71
11/12265265265265-2.93%30037億8299万+0.38%-1.74
11/11265273265273+2.25%2,20038億9719万+3.41%-1.79
11/10267267267267-1.84%10038億1154万+1.14%-1.75
11/07270272268272-0.73%1,20038億8292万+3.42%-1.78
11/06273274273274+0.37%1,10039億1147万+4.18%-1.8
11/05274274266273+0.74%2,30038億9719万+4.2%-1.79
11/042712712702710%90038億6864万+3.44%-1.78
10/31265271265271+2.65%3,80038億6864万+3.44%-1.78
10/30263264263264+1.15%20037億6871万+1.15%-1.73
10/28262262261261-3.33%90037億2589万0%-1.71
10/27265270265270+1.89%70038億5437万+3.05%-1.77
10/24259265259265+2.71%3,20037億8299万+1.53%-1.74
10/232582582582580%20036億8306万-1.15%-1.69
10/22262262253258+0.39%4,20036億8306万-1.53%-1.69
10/212572572572570%20036億6879万-1.91%-1.69
10/20252257252257+0.39%2,90036億6879万-1.91%-1.69
10/17256256256256-1.16%40036億5451万-2.29%-1.68
10/15257259257259-0.77%30036億9734万-1.52%-1.7
10/14261261261261+0.38%10037億2589万-0.76%-1.71
10/10256260255260-0.38%4,60037億1161万-1.52%-1.71
10/09256261255261-1.14%2,30037億2589万-1.14%-1.71
10/07261264261264+0.38%60037億6871万0%-1.73
10/062612632612630%40037億5444万-0.38%-1.73
10/03261263259263+1.15%30037億5444万-0.38%-1.73
10/022642642542600%2,30037億1161万-1.89%-1.71
10/01260261260260-1.14%50037億1161万-1.89%-1.71
09/30265265263263+1.15%2,60037億5444万-0.75%-1.73
09/29257260257260+1.17%20037億1161万-1.89%-1.71
09/26260260255257-3.02%14,10036億6879万-3.02%-1.69
09/252652652652650%1,30037億8299万-0.38%-1.74
09/242652652652650%1,80037億8299万0%-1.74
09/22265265265265+0.76%10037億8299万0%-1.74
09/19262264262263-0.75%60037億5444万-0.75%-1.73
09/18264265262265+0.76%1,60037億8299万-0.38%-1.74
09/17262263262263-0.38%1,20037億5444万-1.13%-1.73
09/16263265262264-0.75%3,30037億6871万-0.75%-1.73
09/12265266265266+0.38%30037億9726万0%-1.74
09/112692692652650%70037億8299万-0.38%-1.74
09/10262265262265+1.15%80037億8299万-0.38%-1.74
09/09260264260262-1.13%7,20037億4016万-1.5%-1.72
09/08265265265265-1.85%30037億8299万-0.75%-1.74
09/05264270264270+0.37%6,80038億5437万+1.12%-1.77
09/04268269267269+0.75%1,10038億4009万+1.13%-1.76
09/03269269267267-0.74%1,30038億1154万+0.38%-1.75
09/022692692692690%40038億4009万+1.13%-1.76
09/01270270261269+0.75%3,10038億4009万+1.13%-1.76
08/29262267260267+0.75%2,90038億1154万+0.38%-1.75
08/28266266265265+0.38%20037億8299万-0.38%-1.74
08/27263264263264-0.75%30037億6871万-0.75%-1.73
08/26268268262266-0.75%2,50037億9726万0%-1.74
08/22264269262268+1.13%1,20038億2582万+0.75%-1.76
08/21262265262265+1.15%1,20037億8299万-0.38%-1.74
08/20262262262262-1.13%1,00037億4016万-1.5%-1.72
08/19265266262265+1.15%80037億8299万-0.38%-1.74
08/18261262261262-0.76%20037億4016万-1.5%-1.72
08/13267268261264-1.12%1,30037億6871万-0.38%-1.73
08/12267267267267-0.74%30038億1154万+0.75%-1.75
08/06269269269269-0.37%30038億4009万+1.51%-1.76
08/04268270268270+0.75%80038億5437万+2.27%-1.77
08/01262269261268+1.13%1,70038億2582万+1.52%-1.76
07/31269269262265-1.49%2,60037億8299万+0.76%-1.74
07/30265269265269+1.51%30038億4009万+2.28%-1.76
07/292652652652650%30037億8299万+1.15%-1.74
07/28263265263265-1.49%50037億8299万+1.15%-1.74
07/24260269260269+0.37%3,30038億4009万+2.67%-1.76
07/23264268263268+1.52%1,00038億2582万+2.29%-1.76
07/222622642622640%60037億6871万+1.15%-1.73
07/18262264262264-1.12%40037億6871万+1.54%-1.73
07/172672672672670%10038億1154万+2.69%-1.75
07/16261267261267+2.3%50038億1154万+3.09%-1.75