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
12/30202018190%3,229,20049億959万0%-1.79
12/2920201819+5.56%5,613,00049億959万0%-1.79
12/2618191718+5.88%10,550,20046億5119万-5.26%-1.69
12/2519201717-10.53%14,012,90043億9279万-10.53%-1.6
12/2421211919-9.52%7,454,40049億959万0%-1.79
12/2221222021-4.55%8,653,70054億2639万+10.53%-1.98
12/1929322222-15.38%48,077,10056億8478万+15.79%-2.07
12/1822282226+18.18%27,041,60067億1838万+44.44%-2.45
12/1720222022+10%2,730,30056億8478万+22.22%-2.07
12/16192019200%4,223,90051億6799万+11.11%-1.88
12/1518201820+11.11%2,804,90051億6799万+11.11%-1.88
12/1220201818-5.26%4,881,00046億5119万0%-1.69
12/1119201919-5%1,540,70049億959万+5.56%-1.79
12/1021221920-4.76%8,938,40051億6799万+17.65%-1.88
12/0919231821+16.67%25,055,70054億2639万+23.53%-1.98
12/08181917180%3,302,20046億5119万+5.88%-1.69
12/05181918180%1,596,20046億5119万+5.88%-1.69
12/04181918180%3,393,90046億5119万+5.88%-1.69
12/03181918180%2,141,30046億5119万+5.88%-1.69
12/02181817180%307,20046億5119万+5.88%-1.69
12/0117181618+5.88%2,464,10046億5119万+5.88%-1.69
11/28171716170%321,20043億9279万0%-1.6
11/27171716170%1,032,90043億9279万0%-1.6
11/2617171617+6.25%221,90043億9279万0%-1.6
11/25171716160%251,20041億3439万-5.88%-1.51
11/2117171616-5.88%154,30040億4588万-5.88%-1.47
11/20161716170%276,40042億9874万0%-1.57
11/19161716170%583,90042億9874万0%-1.57
11/18171716170%534,80042億9874万0%-1.57
11/1717171617+6.25%401,60042億9874万0%-1.57
11/1417171616-5.88%280,90040億4588万-5.88%-1.47
11/13171716170%528,20042億9874万0%-1.57
11/12171716170%1,001,00042億9874万0%-1.57
11/11171816170%2,722,70042億9874万0%-1.57
11/10171817170%1,774,10042億9874万0%-1.57
11/0718191717-5.56%2,037,20042億9874万0%-1.57
11/06181817180%138,90045億5161万+5.88%-1.66
11/05181817180%819,80045億5161万+5.88%-1.66
11/0418181718+5.88%426,20045億5161万+5.88%-1.66
10/3118181717-5.56%1,112,90042億9874万0%-1.57
10/30181918180%938,40045億5161万+5.88%-1.66
10/29181918180%1,010,00045億5161万+5.88%-1.66
10/28181917180%3,419,80045億5161万+5.88%-1.66
10/2718191718-5.26%1,687,50045億5161万+5.88%-1.66
10/2417191719+5.56%2,221,60048億448万+11.76%-1.75
10/23171817180%237,80045億5161万+5.88%-1.66
10/2217181718+5.88%1,401,10045億2762万+5.88%-1.65
10/2117171617+6.25%1,228,90042億7608万0%-1.56
10/20171716160%269,80040億2455万-5.88%-1.47
10/17161715160%702,20040億2455万-5.88%-1.47
10/16161615160%2,927,40040億2455万-5.88%-1.47
10/15161716160%274,80040億2455万-5.88%-1.47
10/14161715160%1,685,40040億2455万-5.88%-1.47
10/1016171516-5.88%4,270,30040億2455万-5.88%-1.47
10/09171716170%1,213,80042億7608万0%-1.56
10/0817171617-5.56%1,018,50042億7608万0%-1.56
10/0718181718+5.88%112,90045億2762万+5.88%-1.65
10/06171817170%1,554,80042億7608万0%-1.56
10/0315171517+6.25%1,769,10042億7608万0%-1.56
10/0216171516-5.88%2,802,70040億2455万-5.88%-1.47
10/01171716170%363,20042億7608万0%-1.56
09/30171716170%368,40042億9874万0%-1.57
09/29171716170%2,064,20042億9874万0%-1.57
09/2616171617+6.25%1,072,20042億9874万0%-1.57
09/2517171616-5.88%557,80040億4588万-5.88%-1.47
09/2417171617+6.25%422,60042億9874万0%-1.57
09/22171716160%159,50040億4588万-5.88%-1.47
09/1917171616-5.88%452,30040億4588万0%-1.47
09/1817171617+6.25%670,40042億9874万+6.25%-1.57
09/1717171616-5.88%1,086,80040億4588万0%-1.47
09/16171816170%4,717,00042億9874万+6.25%-1.57
09/1218181717-5.56%566,10042億9874万+6.25%-1.57
09/1117181718+5.88%260,30045億5161万+12.5%-1.66
09/1018181717-5.56%456,70042億9874万+6.25%-1.57
09/09181817180%442,10045億5161万+12.5%-1.66
09/0817181618+5.88%1,635,90045億5161万+12.5%-1.66
09/05181816170%1,964,50042億9874万+6.25%-1.57
09/04171816170%1,399,60042億9874万+6.25%-1.57
09/03171716170%337,60042億9874万+6.25%-1.57
09/0219191617-5.56%4,229,20042億9874万+6.25%-1.57
09/01181917180%3,791,10045億5161万+12.5%-1.66
08/2916181518+20%4,141,30045億5161万+12.5%-1.66
08/2816161515-6.25%309,50037億9301万-6.25%-1.38
08/27161615160%415,80040億4588万0%-1.47
08/26151615160%2,323,60040億4588万0%-1.47
08/2515161516+6.67%403,30040億4588万0%-1.47
08/2215161515-6.25%237,00037億5302万-6.25%-1.37
08/2115161516+6.67%190,20040億322万-5.88%-1.46
08/20151615150%153,30037億5302万-11.76%-1.37
08/19151615150%615,10037億5302万-11.76%-1.37
08/18151615150%228,90037億5302万-11.76%-1.37
08/15161615150%474,30037億5302万-11.76%-1.37
08/14151615150%141,30037億5302万-11.76%-1.37
08/13151615150%240,10037億5302万-16.67%-1.37
08/1216161515-6.25%1,088,00037億5302万-16.67%-1.37
08/11161715160%1,128,70040億322万-11.11%-1.46
08/08161715160%1,248,80040億322万-11.11%-1.46
08/07161715160%1,411,20040億322万-11.11%-1.46
08/0616161516-5.88%2,207,40040億322万-11.11%-1.46
08/05161716170%285,70042億5342万-5.56%-1.55