株価チャート

2014/08/01～2014/12/30

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
12/30364368363365+0.27%9,10037億7653万-2.14%22.010.36
12/293663683643640%7,40037億6619万-2.41%21.950.36
12/26360368360364-5.94%33,00037億6619万-2.41%21.950.36
12/25382387381387+0.52%22,80040億416万+3.75%23.340.38
12/24378385378385+1.85%21,10039億8347万+3.49%23.220.38
12/22379380378378+0.53%11,60039億1104万+1.89%22.790.37
12/19378378376376-0.53%5,60038億9035万+1.35%22.670.37
12/18378378370378+0.53%6,30039億1104万+2.16%22.790.37
12/17375377370376+0.27%6,50038億9035万+1.62%22.670.37
12/16378378371375-0.79%3,90038億8000万+1.63%22.610.37
12/15366379366378+3.28%3,50039億1104万+2.72%22.790.37
12/123673703653660%2,20037億8688万-0.27%22.070.36
12/11368370365366-0.54%9,80037億8688万-0.27%22.070.36
12/10370373367368-0.54%3,70038億757万+0.27%22.190.36
12/093703753693700%2,90038億2827万+1.09%22.310.37
12/08374374370370-1.07%4,30038億2827万+1.09%22.310.37
12/05375379374374-0.27%2,60038億6965万+2.47%22.550.37
12/04379380375375-1.06%7,50038億8000万+3.02%22.610.37
12/03377379376379+0.8%1,60039億2139万+4.41%22.860.37
12/02375376373376+0.27%1,70038億9035万+3.87%22.670.37
12/01374375373375+1.08%3,40038億8000万+3.88%22.610.37
11/28372373369371-0.54%4,60038億3861万+2.77%22.370.37
11/27370373368373+0.81%1,70038億5931万+3.61%22.490.37
11/26368370367370+0.82%2,10038億2827万+3.06%22.310.37
11/25368370367367-0.81%2,90037億9723万+2.51%22.130.36
11/21366370366370+1.09%6,40038億2827万+3.35%22.310.37
11/20364366362366+0.83%4,90037億8688万+2.52%22.070.36
11/19364365362363-0.55%2,00037億5584万+1.97%21.890.36
11/18363365361365+0.83%2,40037億7653万+2.53%22.010.36
11/17363364362362-0.28%2,30037億4549万+1.97%21.830.36
11/14363363363363+0.83%80037億5584万+2.25%21.890.36
11/13362362359360-0.55%1,20037億2480万+1.69%21.710.36
11/12358362358362+1.4%1,70037億4549万+2.26%21.830.36
11/11360361356357-1.11%2,10036億9376万+0.85%21.530.35
11/10358362357361+1.69%5,20037億3515万+2.27%21.770.36
11/07357357355355-0.84%1,50036億7307万+0.57%21.410.35
11/06354358354358+1.13%50037億411万+1.42%21.590.35
11/05357359353354-0.84%1,00036億6272万+0.28%21.350.35
11/04356360355357+0.56%2,60036億9376万+1.13%21.530.35
10/31352356352355+0.85%80036億7307万+0.57%21.410.35
10/30350356350352-1.4%1,40036億4203万-0.28%21.230.35
10/29354357350357+0.85%2,60036億9376万+0.85%21.530.35
10/28354354354354+0.57%1,30036億6272万0%21.350.35
10/27351354351352-0.56%40036億4203万-0.56%21.230.35
10/24355355351354-0.28%1,60036億6272万0%21.350.35
10/23355357355355-0.28%90036億7307万+0.28%21.410.35
10/22354356354356+0.56%2,20036億8341万+0.56%21.470.35
10/21354354352354+0.85%5,10036億6272万0%21.350.35
10/20353354351351-0.57%2,00036億3168万-0.85%21.170.35
10/17347353345353+2.02%90036億5237万-0.28%21.290.35
10/16347352346346-0.29%1,60035億7995万-2.26%20.870.34
10/15351351346347-0.86%3,20035億9029万-1.98%20.930.34
10/14349350347350+0.29%3,00036億2133万-1.13%21.110.35
10/10352356349349-1.13%4,50036億1099万-1.41%21.050.34
10/09356356352353+0.28%40036億5237万-0.28%21.290.35
10/08351355351352-0.56%1,10036億4203万-0.56%21.230.35
10/07355355351354+0.28%2,00036億6272万+0.28%21.350.35
10/06357357353353+0.86%40036億5237万0%21.290.35
10/03353357350350-0.85%3,40036億2133万-0.85%21.110.35
10/02355355353353-1.94%2,20036億5237万0%21.290.35
09/30356360354360+1.12%1,60037億2480万+2.27%21.710.36
09/29354357353356-0.28%60036億8341万+1.14%21.470.35
09/26359359345357-0.56%4,70036億9376万+1.42%21.530.35
09/25358365358359+0.28%3,50037億1445万+2.28%21.650.35
09/24358360358358-0.56%2,10037億411万+1.99%21.590.35
09/22360363359360+0.28%7,10037億2480万+2.86%21.710.36
09/19357359355359+0.28%2,20037億1445万+2.87%21.650.35
09/18355358355358+1.13%90037億411万+2.58%21.590.35
09/173543553543540%1,00036億6272万+1.72%21.350.35
09/16352354352354+0.85%1,20036億6272万+1.72%21.350.35
09/12351351350351-0.28%1,50036億3168万+0.86%21.170.35
09/11350355348352+0.57%3,00036億4203万+1.44%21.230.35
09/103503503493500%50036億2133万+0.86%21.110.35
09/09354354350350-1.13%70036億2133万+0.86%21.110.35
09/08350354348354+1.14%1,50036億6272万+2.02%21.350.35
09/053503593503500%5,10036億2133万+0.86%21.110.35
09/04348350348350+0.57%60036億2133万+0.86%21.110.35
09/03348348346348-0.57%70036億64万+0.29%20.990.34
09/023493523493500%1,20036億2133万+0.86%21.110.35
09/01347354347350+0.86%1,10036億2133万+0.86%21.110.35
08/293483483473470%40035億9029万0%20.930.34
08/283453473433470%70035億9029万0%20.930.34
08/27345347343347+0.58%50035億9029万0%20.930.34
08/253503503453450%60035億6960万-0.58%20.80.34
08/22345349345345-1.15%1,50035億6960万-0.58%20.80.34
08/21349351347349+0.58%4,00036億1099万+0.58%21.050.34
08/20343347343347+1.17%70035億9029万0%20.930.34
08/19343345342343-0.87%3,30035億4891万-1.15%20.680.34
08/18345346345346+0.58%90035億7995万-0.29%20.870.34
08/15345345344344-0.86%50035億5925万-0.86%20.740.34
08/143453473453470%80035億9029万0%20.930.34
08/13341347341347+1.76%1,10035億9029万-0.29%20.930.34
08/12343345341341-0.58%1,60035億2821万-1.73%20.560.34
08/11345347341343-1.15%90035億4891万-1.44%20.680.34
08/08346347340347+0.87%2,30035億9029万-0.29%20.930.34
08/07342346342344-0.29%50035億5925万-1.15%20.740.34
08/06347347345345-0.58%90035億6960万-0.86%20.80.34
08/053473473473470%10035億9029万-0.29%20.930.34
08/04348348347347-1.14%90035億9029万-0.29%20.930.34
08/01347351347351+1.15%30036億3168万+0.86%21.170.35