株価チャート

2014/07/04～2014/12/30

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
12/306006096006000%4,00062億3340万+0.33%-4.1
12/29601601590600-0.17%11,00062億3340万+0.5%-4.1
12/26640640588601-6.82%24,00062億4378万+0.84%-4.11
12/25633651633645+3.86%20,00067億90万+8.4%-4.41
12/246616806216210%10,00064億5156万+4.9%-4.24
12/22647650621621-4.02%5,00064億5156万+5.25%-4.24
12/19592648592647+9.66%6,00067億2168万+10.22%-4.42
12/18600600590590+1.2%5,00061億2951万+1.03%-4.03
12/17600600583583-0.51%10,00060億5678万+0.17%-3.98
12/16590590583586-1.18%4,00060億8795万+0.86%-4
12/15592593592593+0.51%2,00061億6067万+2.24%-4.05
12/12583592583590-0.51%6,00061億2951万+2.08%-4.03
12/11580593578593+1.72%4,00061億6067万+2.95%-4.05
12/10592593583583-0.51%15,00060億5678万+1.39%-3.98
12/09590590582586-0.68%5,00060億8795万+2.27%-4
12/085975975905900%7,00061億2951万+3.15%-4.03
12/055905905855900%4,00061億2951万+3.69%-4.03
12/04581590578590+0.85%14,00061億2951万+4.06%-4.03
12/03589593581585-1.68%7,00060億7756万+3.72%-4
12/02600604595595-0.5%13,00061億8145万+5.87%-4.07
12/01595600595598+1.36%8,00062億1262万+6.98%-4.09
11/286006035905900%13,00061億2951万+6.12%-4.03
11/27603610590590-0.51%9,00061億2951万+6.69%-4.03
11/26594606592593+1.89%9,00061億6067万+7.82%-4.05
11/25582582582582+1.22%2,00060億4639万+6.2%-3.98
11/21585590575575-0.86%15,00059億7367万+5.31%-3.93
11/20580580580580+1.22%2,00060億2562万+6.62%-3.96
11/19584584573573+0.53%3,00059億5289万+5.72%-3.92
11/18572573570570+0.53%4,00059億2173万+5.36%-3.89
11/175675675675670%1,00058億9056万+5%-3.87
11/14553572553567+3.09%12,00058億9056万+5.19%-3.87
11/135505505505500%1,00057億1395万+2.42%-3.76
11/12555556550550-1.79%6,00057億1395万+2.42%-3.76
11/11560560560560+0.36%1,00058億1784万+4.28%-3.83
11/10560560558558+1.45%2,00057億9706万+4.1%-3.81
11/07549550549550+0.55%2,00057億1395万+2.8%-3.76
11/06560560543547-2.32%3,00056億8278万+2.24%-3.74
11/05538560538560+3.7%4,00058億1784万+4.67%-3.83
11/04545550530540-0.55%7,00056億1006万+1.12%-3.69
10/30535543535543+2.45%2,00056億4122万+1.69%-3.71
10/29530530530530+0.95%1,00055億617万-0.75%-3.62
10/275255255255250%1,00054億5422万-1.69%-3.59
10/245255255255250%1,00054億5422万-1.69%-3.59
10/23525525525525-0.94%1,00054億5422万-1.69%-3.59
10/22530530530530+1.92%1,00055億617万-0.93%-3.62
10/21522522520520-0.19%3,00054億228万-2.62%-3.55
10/20521521521521+0.19%1,00054億1266万-2.43%-3.56
10/17520520520520-0.38%1,00054億228万-2.62%-3.55
10/16530530522522-2.61%4,00054億2305万-2.25%-3.57
10/14536536536536+1.9%1,00055億6850万+0.37%-3.66
10/10530530526526-1.5%2,00054億6461万-1.31%-3.59
10/07534534534534-2.91%4,00055億4772万+0.19%-3.65
10/06550550550550+0.55%1,00057億1395万+3.38%-3.76
10/02542547542547+2.82%2,00056億8278万+3.01%-3.74
10/01532532532532-0.56%1,00055億2694万+0.38%-3.64
09/30535535535535+0.75%3,00055億5811万+1.13%-3.66
09/29531531531531-3.28%1,00055億1655万+0.57%-3.63
09/25539549539549+1.86%5,00057億356万+3.98%-3.75
09/24539539539539-0.74%1,00055億9967万+2.28%-3.68
09/22543543543543-0.37%1,00056億4122万+3.23%-3.71
09/19545545545545+0.93%1,00056億6200万+3.61%-3.72
09/18548550540540-1.82%4,00056億1006万+2.86%-3.69
09/16572572550550+1.85%4,00057億1395万+4.76%-3.76
09/12560560534540+1.69%5,00056億1006万+3.05%-3.69
09/09531531531531+0.19%1,00055億1655万+1.34%-3.63
09/05537537530530-0.93%3,00055億617万+1.34%-3.62
09/04530535530535+1.13%5,00055億5811万+2.49%-3.66
09/03529529529529+0.19%1,00054億9578万+1.54%-3.61
09/02525528525528+0.57%2,00054億8539万+1.54%-3.61
09/01525525525525+1.94%1,00054億5422万+1.16%-3.59
08/28515515515515-1.34%1,00053億5033万-0.58%-3.52
08/275225225185220%4,00054億2305万+0.77%-3.57
08/26522522522522+0.77%1,00054億2305万+0.77%-3.57
08/25518518518518+0.58%1,00053億8150万0%-3.54
08/22515515515515-0.77%1,00053億5033万-0.58%-3.52
08/21519519519519+0.19%1,00053億9189万0%-3.55
08/19518518518518+0.19%1,00053億8150万-0.38%-3.54
08/18517517517517-0.58%1,00053億7111万-0.39%-3.53
08/15520520520520+0.97%1,00054億228万+0.19%-3.55
08/145155255155150%4,00053億5033万-0.58%-3.52
08/13515515515515-0.96%1,00053億5033万-0.39%-3.52
08/08520520520520-0.95%1,00054億228万+0.58%-3.55
08/07533533525525+0.38%2,00054億5422万+1.74%-3.59
08/06520523520523-1.32%2,00054億3344万+1.55%-3.57
07/31530530530530+0.57%1,00055億617万+3.11%-3.62
07/29538538524527-2.04%3,00054億7500万+2.73%-3.6
07/28540540528538+1.89%3,00055億8928万+5.08%-3.68
07/25530530528528-0.38%2,00054億8539万+3.33%-3.61
07/24520530520530+3.72%2,00055億617万+3.92%-3.62
07/23511511511511-0.78%1,00053億877万+0.39%-3.49
07/22515515515515+1.98%1,00053億5033万+1.18%-3.52
07/185055055055050%1,00052億4644万-0.59%-3.45
07/16505505505505+0.6%1,00052億4644万-0.59%-3.45
07/15503503502502+0.4%2,00052億1527万-0.99%-3.43
07/145005005005000%1,00051億9450万-1.38%-3.42
07/11506506500500-4.76%7,00051億9450万-1.19%-3.42
07/09525525525525-0.38%1,00054億5422万+3.75%-3.59
07/085275275275270%1,00054億7500万+4.56%-3.6
07/07517527517527-3.3%2,00054億7500万+4.98%-3.6
07/04531545531545+3.81%10,00056億6200万+9%-3.72