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
12/301,5341,5401,5321,534-0.13%3,300120億6337万+0.52%34.22.39
12/291,5401,5471,5301,536-0.78%8,200120億7910万+1.45%34.242.39
12/261,5141,5591,5131,548-8.35%21,400121億7347万+3.13%34.512.41
12/251,6851,6891,6771,689+1.26%16,500132億8229万+13.51%37.652.63
12/241,6681,6781,6481,668-0.12%13,000131億1715万+13.62%37.182.6
12/221,6821,6831,6401,670-1.47%16,600131億3288万+15.17%37.232.6
12/191,6991,6991,6861,695-0.24%8,300133億2948万+18.45%37.792.64
12/181,6991,7001,6961,699+0.18%3,400133億6093万+20.41%37.882.64
12/171,6921,7001,6851,696-0.24%6,300133億3734万+21.93%37.812.64
12/161,6811,7001,6761,700+1.43%5,600133億6880万+24%37.92.64
12/151,7011,7051,6641,676-1.99%12,500131億8006万+24.06%37.362.61
12/121,7661,7661,6301,710-3.23%31,400134億4744万+28.28%38.122.66
12/111,4661,7691,4591,767+20.29%46,100138億9568万+34.68%39.392.75
12/101,4551,4701,4531,469+0.62%3,200115億5221万+13.96%32.752.29
12/091,4611,4611,4591,460-0.34%7,500114億8144万+14.24%32.552.27
12/081,4491,4701,4481,465+2.81%6,100115億2076万+15.54%32.662.28
12/051,4501,4501,4201,425+0.21%3,500112億620万+13.37%31.772.22
12/041,4441,4771,4221,422-1.39%9,900111億8260万+13.94%31.72.21
12/031,4211,4771,4211,442+1.62%10,700113億3988万+16.38%32.152.24
12/021,3901,4771,3801,419+3.65%11,900111億5901万+15.37%31.632.21
12/011,3391,3691,3311,369+2.93%10,500107億6581万+12.03%30.522.13
11/281,3051,3381,3051,330+1.92%8,100104億5912万+9.38%29.652.07
11/271,2391,3051,2391,305+5.41%16,100102億6252万+7.76%29.092.03
11/261,2301,2381,2271,238+0.81%5,50097億3563万+2.48%27.61.93
11/251,2291,2291,2121,228+0.82%5,00096億5699万+1.91%27.381.91
11/211,2201,2201,2061,218-0.16%3,40095億7835万+1.33%27.151.89
11/201,2121,2241,2111,220+0.74%2,50095億9408万+1.75%27.21.9
11/191,2061,2111,2001,211+0.92%2,30095億2330万+1.25%271.88
11/181,2101,2111,2001,200-0.66%2,10094億3680万+0.5%26.751.87
11/171,2001,2081,1951,208+0.75%3,20094億9971万+1.17%26.931.88
11/141,2001,2001,1951,199-0.08%2,00094億2893万+0.25%26.731.87
11/131,2001,2001,1981,2000%1,00094億3680万+0.25%26.751.87
11/121,1841,2001,1841,200+0.17%2,80094億3680万+0.17%26.751.87
11/111,2031,2161,1981,198-0.75%3,50094億2107万-0.08%26.711.86
11/101,2061,2071,2001,207+0.08%2,80094億9184万+0.5%26.911.88
11/071,1851,2111,1851,206+1.94%2,30094億8398万+0.42%26.881.88
11/061,2101,2201,1821,183-2.23%5,20093億311万-1.66%26.371.84
11/051,2001,2141,1901,210+1.17%5,50095億1544万+0.5%26.971.88
11/041,2001,2211,1961,196-0.17%5,00094億534万-0.58%26.661.86
10/311,2001,2001,1851,198-0.17%4,40094億2107万-0.17%26.711.86
10/301,2051,2051,1921,200+0.08%1,40094億3680万+0.25%26.751.87
10/291,1951,2051,1901,1990%2,10094億2893万+0.42%26.731.87
10/281,2101,2101,1981,199-0.91%1,70094億2893万+0.76%26.731.87
10/271,2191,2191,2101,210-0.74%3,10095億1544万+1.94%26.971.88
10/241,2231,2231,2181,219-0.49%2,20095億8621万+2.96%27.171.9
10/231,2191,2251,2151,225+1.83%2,00096億3340万+3.9%27.311.91
10/221,2191,2191,2031,203-1.31%1,80094億6039万+2.47%26.821.87
10/211,1801,2401,1801,219+3.31%3,10095億8621万+4.28%27.171.9
10/201,1471,1801,1471,180+3.24%3,20092億7952万+1.37%26.311.84
10/171,1491,1521,1311,143+0.62%2,10089億8855万-1.55%25.481.78
10/161,1331,1451,1311,136-1.39%2,80089億3350万-1.98%25.321.77
10/151,1461,1521,1301,152+0.09%4,50090億5932万-0.43%25.681.79
10/141,1991,1991,1301,151-5.66%10,50090億5146万-0.35%25.661.79
10/101,2221,2321,2201,220-1.21%2,00095億9408万+5.9%27.21.9
10/091,2241,2381,2231,235+0.82%1,70097億1204万+7.67%27.531.92
10/081,2261,2301,2251,225-0.16%3,30096億3340万+7.36%27.311.91
10/071,2361,2381,2251,227-0.73%2,40096億4912万+8.01%27.351.91
10/061,2381,2431,2351,236+0.08%5,40097億1990万+9.28%27.551.92
10/031,2301,2401,2271,235+0.41%3,70097億1204万+9.78%27.531.92
10/021,2451,2451,2011,230-1.36%5,00096億7272万+9.92%27.421.91
10/011,2001,2471,1951,247+4%7,40098億640万+12.04%27.81.94
09/301,1881,1991,1801,199+1.61%8,00094億2893万+8.51%25.891.81
09/291,1491,1801,1481,180+3.51%6,60092億7952万+7.37%25.481.78
09/261,1201,1401,1151,140+2.43%6,10089億6496万+4.2%24.621.72
09/251,1201,1201,1131,113-0.63%6,20087億5263万+2.11%24.031.68
09/241,1201,1201,1051,120+0.36%2,60088億768万+3.04%24.181.69
09/221,1201,1201,1161,116-0.36%3,60087億7622万+2.95%24.11.68
09/191,1191,1201,1001,1200%2,90088億768万+3.7%24.181.69
09/181,1201,1201,1171,120+0.45%3,60088億768万+3.99%24.181.69
09/171,0981,1201,0981,115+2.58%6,00087億6836万+3.91%24.081.68
09/161,0851,0871,0821,087+0.18%1,50085億4816万+1.68%23.471.64
09/121,0751,0901,0751,085-0.46%1,90085億3244万+1.69%23.431.64
09/111,0981,0981,0901,090-0.55%1,30085億7176万+2.54%23.541.64
09/101,0741,0971,0741,096-0.18%1,70086億1894万+3.4%23.671.65
09/091,1001,1001,0831,098-0.18%1,90086億3467万+3.98%23.711.65
09/081,0841,1001,0801,100+1.48%3,40086億5040万+4.56%23.751.66
09/051,0891,0891,0801,084-0.09%1,20085億2457万+3.53%23.411.63
09/041,0901,0901,0851,0850%4,00085億3244万+3.93%23.431.64
09/031,0801,0991,0801,085-1.36%3,60085億3244万+4.43%23.431.64
09/021,0951,1001,0881,100+0.55%1,60086億5040万+6.38%23.751.66
09/011,0901,0941,0801,094+0.37%4,60086億321万+6.32%23.621.65
08/291,0901,1001,0901,0900%2,10085億7176万+6.55%23.541.64
08/281,0851,0901,0801,090+0.46%4,40085億7176万+6.97%23.541.64
08/271,0851,0881,0821,0850%3,70085億3244万+6.79%23.431.64
08/261,0601,0891,0591,085+2.75%8,20085億3244万+7.11%23.431.64
08/251,0451,0571,0451,056+1.15%4,70083億438万+4.87%22.81.59
08/221,0451,0451,0381,044+0.1%1,40082億1001万+4.3%22.541.57
08/211,0501,0501,0351,043-0.19%5,70082億215万+4.82%22.521.57
08/201,0451,0461,0261,045+0.1%1,70082億1788万+5.66%22.561.57
08/191,0461,0461,0441,044+1.16%1,40082億1001万+6.1%22.541.57
08/181,0341,0401,0251,032+0.29%2,40081億1564万+5.63%22.281.56
08/151,0301,0351,0291,029-0.87%1,60080億9205万+6.08%22.221.55
08/141,0321,0381,0321,038+0.58%2,10081億6283万+7.9%22.411.56
08/131,0051,0321,0051,032+1.28%3,00081億1564万+8.06%22.281.56
08/121,0201,0311,0181,019+0.1%2,40080億1341万+7.49%221.54
08/111,0201,0201,0071,018+1.8%2,60080億555万+8.07%21.981.53
08/089991,0009901,000+0.1%1,90078億6400万+6.95%21.591.51
08/07996999994999-0.1%1,40078億5613万+7.53%21.571.51
08/069971,0009931,000+0.5%1,90078億6400万+8.46%21.591.51
08/059901,000990995+0.3%1,70078億2468万+8.74%21.481.5