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
12/301,7891,8011,7681,768-0.73%3,862,8007兆7173億-3.12%16.951.29
12/291,7941,7991,7641,781-0.39%4,285,3007兆7740億-2.57%17.071.3
12/261,7871,7941,7831,788-0.06%2,158,3007兆8046億-2.4%17.141.31
12/251,7911,7971,7841,789-0.22%2,257,5007兆8089億-2.56%17.151.31
12/241,8021,8101,7921,793-0.39%4,717,0007兆8264億-2.5%17.191.31
12/221,7951,8001,7771,800+1.35%6,195,0007兆8570億-2.23%17.261.32
12/191,8071,8091,7761,776+0.34%16,872,2007兆7522億-3.69%17.031.3
12/181,7931,7971,7671,770+0.97%8,745,2007兆7260億-4.17%16.971.29
12/171,7621,7831,7531,753-1.13%10,201,1007兆6518億-5.19%16.811.28
12/161,7931,7981,7711,773-1.99%9,910,8007兆7391億-4.32%171.3
12/151,8121,8261,8011,809-1.36%6,892,5007兆8962億-2.43%17.341.32
12/121,8261,8611,8261,834-1.4%10,674,1008兆54億-1.13%17.581.34
12/111,8581,8751,8361,860+0.49%7,273,2008兆1189億+0.27%17.831.36
12/101,8581,8771,8391,851-1.86%7,536,7008兆796億-0.16%17.751.35
12/091,8751,8941,8691,886+0.11%6,482,5008兆2323億+1.78%18.081.38
12/081,8621,8851,8611,884+1.73%5,970,5008兆2236億+1.73%18.061.38
12/051,8401,8561,8261,852+0.38%6,514,8008兆839億+0.22%17.751.35
12/041,8841,8901,8431,845-1.91%8,243,5008兆534億0%17.691.35
12/031,8801,8891,8761,881+0.59%5,521,4008兆2105億+2.17%18.031.37
12/021,8511,8781,8491,870+0.21%4,659,3008兆1625億+1.91%17.931.37
12/011,8521,8801,8451,866+0.76%5,293,2008兆1450億+2.02%17.891.36
11/281,8491,8671,8471,852+0.98%4,792,7008兆839億+1.59%17.751.35
11/271,8661,8681,8331,834-1.34%5,659,2008兆54億+0.88%17.581.34
11/261,8501,8731,8461,859+0.49%6,346,2008兆1145億+2.65%17.821.36
11/251,8521,8561,8281,850+0.16%7,570,9008兆752億+2.49%17.741.35
11/211,8691,8691,8411,847-1.76%9,342,6008兆621億+2.9%17.711.35
11/201,8831,8881,8741,880-0.11%5,112,6008兆2062億+5.15%18.021.37
11/191,8701,8871,8681,882+0.64%5,479,7008兆2149億+5.73%18.041.38
11/181,8471,8701,8471,870+1.8%6,480,4008兆1625億+5.53%17.931.37
11/171,8551,8561,8311,837-1.61%6,863,3008兆185億+4.02%17.611.34
11/141,8721,8731,8461,867+0.59%7,074,4008兆1494億+6.02%17.91.36
11/131,8321,8571,8251,856+1.31%5,310,6008兆1014億+5.69%17.791.36
11/121,8491,8601,8311,832-0.7%6,538,3007兆9966億+4.57%17.561.34
11/111,8141,8491,8141,845+2.39%6,792,7008兆534億+5.49%17.691.35
11/101,8001,8141,7921,802-1.69%8,376,6007兆8657億+3.21%17.281.32
11/071,8241,8431,8161,833+0.49%6,817,6008兆10億+5.04%17.571.34
11/061,8411,8441,8131,824-1.25%9,033,0007兆9617億+4.53%17.491.33
11/051,7991,8501,7761,847+0.93%11,334,6008兆621億+5.85%17.711.35
11/041,8801,8981,8241,830-1.72%18,677,9007兆9879億+4.81%17.541.34
10/311,7931,8801,7841,862+4.78%10,863,8008兆1276億+6.58%17.851.36
10/301,7751,7961,7731,777-0.17%5,750,0007兆7566億+1.6%17.041.3
10/291,7531,7811,7511,780+2.71%6,392,3007兆7697億+1.54%17.061.3
10/281,7151,7381,7061,733-0.4%6,382,0007兆5645億-1.42%16.611.27
10/271,7401,7481,7271,740+1.16%3,320,6007兆5951億-1.42%16.681.27
10/241,7291,7381,7131,720+0.94%5,489,0007兆5078億-2.93%16.491.26
10/231,7101,7151,6941,704-1.39%4,392,8007兆4379億-4.22%16.341.25
10/221,7201,7281,7011,728+3.16%5,674,0007兆5427億-3.3%16.571.26
10/211,6911,6931,6651,675-1.3%5,097,9007兆3113億-6.58%16.061.22
10/201,6611,6991,6591,697+5.21%7,613,1007兆4074億-5.77%16.271.24
10/171,6601,6701,6131,613-2.89%7,606,7007兆407億-10.79%15.461.18
10/161,6651,6781,6561,661-1.89%7,185,8007兆2502億-8.64%15.921.21
10/151,6751,7031,6711,693+1.14%8,091,6007兆3899億-7.23%16.231.24
10/141,6921,7051,6731,674-2.62%8,273,0007兆3070億-8.57%16.051.22
10/101,6951,7231,6821,719+0.06%7,257,2007兆5034億-6.42%16.481.26
10/091,7531,7561,7151,718-1.43%6,213,8007兆4990億-6.73%16.471.26
10/081,7131,7501,7061,743-0.51%7,149,0007兆6081億-5.58%16.711.27
10/071,7741,7741,7471,752-0.34%6,610,2007兆6474億-5.19%16.81.28
10/061,7971,7971,7471,758-0.51%6,625,7007兆6736億-4.97%16.851.28
10/031,7541,7881,7411,767-0.11%7,173,1007兆7129億-4.59%16.941.29
10/021,8031,8051,7671,769-3.33%6,445,9007兆7216億-4.53%16.961.29
10/011,8601,8601,8301,830-0.05%4,638,7007兆9879億-1.35%17.541.34
09/301,8661,8681,8221,831-2.09%5,505,2007兆9923億-1.24%17.71.35
09/291,8751,8871,8701,870-0.16%3,890,9008兆1625億+0.86%18.081.38
09/261,8561,8781,8551,873-1.47%4,018,5008兆1756億+1.13%18.111.38
09/251,8931,9011,8811,901+0.85%6,108,5008兆2978億+2.76%18.381.4
09/241,8851,9021,8761,885-1.1%6,010,4008兆2280億+2.06%18.231.39
09/221,9231,9351,9011,906-0.21%6,245,2008兆3196億+3.42%18.431.4
09/191,9081,9131,8971,9100%5,415,5008兆3371億+3.86%18.471.41
09/181,9141,9211,9051,910+0.63%4,962,0008兆3371億+4.09%18.471.41
09/171,8921,9101,8911,898+0.64%4,716,1008兆2847億+3.72%18.351.4
09/161,8871,8931,8821,886-0.11%5,442,3008兆2323億+3.29%18.241.39
09/121,8871,8891,8771,888+0.48%6,290,8008兆2411億+3.62%18.261.39
09/111,8801,8881,8691,879+0.91%4,534,5008兆2018億+3.41%18.171.38
09/101,8651,8761,8541,862-0.11%5,971,3008兆1276億+2.65%181.37
09/091,8391,8741,8381,864+1.14%6,620,9008兆1363億+2.93%18.021.37
09/081,8381,8431,8311,843+0.77%3,461,0008兆446億+1.94%17.821.36
09/051,8391,8431,8261,8290%3,829,4007兆9835億+1.22%17.681.35
09/041,8361,8381,8261,829-0.44%3,127,3007兆9835億+1.22%17.681.35
09/031,8401,8521,8301,837+0.77%4,639,2008兆185億+1.72%17.761.35
09/021,8121,8261,8031,823+0.72%3,426,6007兆9573億+0.94%17.631.34
09/011,7991,8111,7971,810+0.61%2,582,2007兆9006億+0.22%17.51.33
08/291,7901,8021,7871,799+0.5%3,501,2007兆8526億-0.5%17.391.33
08/281,8071,8071,7871,790-0.56%3,444,0007兆8133億-1%17.311.32
08/271,8141,8161,7911,800-0.77%3,301,8007兆8570億-0.44%17.41.33
08/261,8161,8251,8111,814-0.44%2,543,3007兆9181億+0.39%17.541.34
08/251,8301,8331,8211,822-0.16%1,789,1007兆9530億+0.83%17.621.34
08/221,8361,8401,8211,825-0.22%2,301,1007兆9661億+1.11%17.651.35
08/211,8311,8351,8171,829+0.44%3,084,0007兆9835億+1.39%17.681.35
08/201,8191,8291,8161,821+0.72%2,921,6007兆9486億+1.05%17.611.34
08/191,8101,8151,7971,808+0.28%3,247,4007兆8919億+0.44%17.481.33
08/181,8091,8101,7941,8030%2,037,4007兆8700億+0.22%17.431.33
08/151,8121,8161,7971,803-0.28%2,607,2007兆8700億+0.33%17.431.33
08/141,8001,8131,7931,808+1.23%4,187,7007兆8919億+0.72%17.481.33
08/131,7811,7971,7741,786-0.06%3,205,9007兆7958億-0.45%17.271.32
08/121,7941,7961,7831,787+0.06%2,489,5007兆8002億-0.33%17.281.32
08/111,8001,8011,7711,786+0.73%4,881,1007兆7958億-0.33%17.271.32
08/081,7991,8001,7561,773-1.66%7,636,1007兆7391億-1.06%17.141.31
08/071,7811,8141,7781,803+1.46%4,610,0007兆8700億+0.61%17.431.33
08/061,8031,8041,7751,777-1.5%4,590,7007兆7566億-0.78%17.181.31
08/051,8031,8171,7951,804-0.33%4,666,0007兆8744億+0.78%17.441.33