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
12/30370370361369-1.34%29,50096億1312万-3.91%35.472.25
12/29371378367374+2.19%54,00097億4338万-2.86%35.952.28
12/26335375335366+7.65%58,10095億3497万-5.18%35.182.23
12/25348348336340-2.58%141,00088億5762万-12.14%32.682.08
12/24350353344349-1.69%81,90090億9208万-10.28%33.552.13
12/22350367350355+0.28%66,40092億4840万-9.21%34.122.17
12/19351356350354-0.28%83,20092億2234万-9.69%34.032.16
12/18358366355355-2.74%127,60092億4840万-9.9%34.122.17
12/17361367358365-0.27%67,10095億891万-7.83%35.092.23
12/16385386353366-5.91%99,80095億3497万-7.81%35.182.23
12/15394395386389-1.52%21,800101億3416万-2.51%37.392.38
12/12394398389395+0.25%55,100102億9047万-1.99%37.972.41
12/11391398390394+0.25%13,300102億6442万-2.96%37.872.41
12/10392402391393-1.75%35,000102億3836万-3.68%37.782.4
12/09402408397400-2.2%41,400104億2073万-2.44%38.452.44
12/08405409395409+2.25%54,100106億5519万-0.24%39.322.5
12/05391400391400+1.01%20,000104億2073万-2.44%38.452.44
12/043934023913960%45,800103億1652万-3.41%38.072.42
12/03397399393396-1%34,800103億1652万-3.65%38.072.42
12/023954003894000%55,400104億2073万-2.91%38.452.44
12/01401406399400-1.72%56,400104億2073万-3.15%38.452.44
11/28409411403407-0.97%57,700106億309万-1.93%39.122.49
11/27412413408411-0.24%20,800107億730万-1.44%39.512.51
11/26405415403412+1.98%53,300107億3335万-1.2%39.62.52
11/25403406399404+1%32,700105億2494万-3.12%38.832.47
11/21399400393400+1.27%26,300104億2073万-3.85%38.452.44
11/20393402392395-0.25%19,100102億9047万-4.82%37.972.41
11/19387400387396+1.54%17,700103億1652万-4.81%38.072.42
11/18384401383390+2.09%51,000101億6021万-6.25%37.492.38
11/17392395381382-3.54%56,10099億5179万-8.39%36.722.33
11/14393398390396-0.75%52,900103億1652万-5.49%38.072.42
11/13400404396399+0.25%32,000103億9468万-5.45%38.352.44
11/12408409398398-2.45%67,900103億6862万-6.35%38.262.43
11/11419425401408-0.49%154,500106億2914万-4.67%39.222.49
11/10406417402410-13.68%224,000106億8125万-5.09%39.412.5
11/07490490461475-0.84%58,300123億7462万+9.2%45.662.9
11/06450479444479+6.68%103,900124億7882万+10.11%46.042.92
11/05425449425449+4.66%63,600116億9727万+2.75%43.162.74
11/04439442420429+3.13%61,500111億7623万-2.94%41.242.62
10/31405418405416+2.97%25,500108億3756万-6.73%39.992.54
10/30410410400404-1.46%23,300105億2494万-10.42%38.832.47
10/29413421410410-0.73%19,100106億8125万-9.89%39.412.5
10/28411415401413+0.49%26,500107億5940万-10.02%39.72.52
10/27432440410411-4.86%59,200107億730万-10.85%39.512.51
10/24458458417432-4%56,700112億5439万-6.9%41.532.64
10/23440463423450-1.1%91,000117億2332万-3.43%43.262.75
10/22411469408455+12.62%159,900118億5358万-2.57%43.742.78
10/21415420401404-2.18%34,600105億2494万-13.86%38.832.47
10/20428429410413+4.29%44,700107億5940万-12.68%39.72.52
10/17384442384396+5.32%187,900103億1652万-16.98%38.072.42
10/16379399376376-6.7%73,70097億9548万-21.83%36.142.3
10/15410417390403+2.81%38,000104億9888万-17.25%38.742.46
10/14385416383392-6%86,300102億1231万-20.33%37.682.39
10/10431433407417-6.92%119,000108億6361万-16.1%40.082.55
10/09459477440448-2.18%103,600116億7122万-10.93%43.062.74
10/08445463443458-2.35%57,700119億3173万-9.66%44.032.8
10/07486494469469-3.5%54,800122億1830万-8.04%45.082.86
10/06490495484486-1.82%46,700126億6119万-5.26%46.722.97
10/03483499482495+0.81%41,600128億9565万-3.88%47.583.02
10/02474515474491+0.2%70,600127億9144万-5.21%47.23
10/01526535490490-7.2%79,100127億6539万-5.95%47.12.99
09/30567568525528-5.71%97,700137億5536万+0.76%50.753.22
09/29543588542560+3.32%182,300145億8902万+7.28%53.833.42
09/26528542516542+0.74%54,200141億2009万+4.43%52.13.31
09/25519548515538+6.75%153,400140億1588万+4.26%51.723.28
09/24501509499504+2.23%32,900131億3012万-1.75%48.453.08
09/22475500475493+4.89%57,000128億4355万-3.71%47.393.01
09/19485485468470-2.49%78,800122億4436万-8.02%45.182.87
09/18485488481482-1.63%28,000125億5698万-5.68%46.332.94
09/17485495485490+1.03%16,800127億6539万-3.73%47.12.99
09/16494495485485-1.82%20,100126億3513万-4.53%46.622.96
09/12501504494494-2.18%30,100128億6960万-2.56%47.493.02
09/11495506481505+0.8%35,000131億5617万-0.2%48.543.08
09/10515517500501-2.72%35,400130億5196万-0.79%48.163.06
09/09520523512515-0.96%28,200134億1669万+2.39%49.53.14
09/08509528508520+0.19%29,700135億4695万+3.38%49.993.18
09/05529537507519-2.08%72,600135億2090万+3.18%49.893.17
09/04555564530530-5.36%86,200138億747万+5.16%50.953.24
09/03555560539560+1.27%126,400145億8902万+10.89%53.833.42
09/02570572546553+2.41%140,500144億666万+9.29%53.163.38
09/01543547528540-0.55%56,000140億6798万+6.72%51.913.3
08/29518555501543+1.88%115,800141億4614万+7.1%52.23.32
08/28552559523533-5.16%149,800138億8562万+4.92%51.243.25
08/27575591552562-0.71%169,200146億4112万+10.41%54.023.43
08/26580632558566+0.35%614,800147億4533万+10.98%54.413.46
08/25485564485564+16.53%419,800146億9323万+10.59%54.213.44
08/22499505482484-1.43%136,900126億908万-4.91%46.522.96
08/21458491456491+6.51%164,300127億9144万-3.91%47.23
08/20450466448461+1.32%72,200120億989万-10.31%44.312.81
08/19488495455455-5.21%121,300118億5358万-12.33%43.742.78
08/18495508474480+0.21%116,000125億487万-8.57%46.142.93
08/15491508473479+1.48%228,000124億7882万-9.62%46.042.92
08/14435489435472+8.51%240,900122億9646万-11.61%45.372.88
08/13430441423435-2.9%89,600113億3254万-20.04%41.812.66
08/12461469444448-4.48%80,500116億7122万-18.55%43.062.74
08/11449479430469+2.63%118,700122億1830万-15.65%45.082.86
08/08493493432457-5.77%168,000119億568万-18.83%43.932.79
08/07482497468485+4.75%162,000126億3513万-15.06%46.622.96
08/06500501457463-10.27%299,100120億6199万-19.9%44.512.83
08/05530540512516-1.15%79,000134億4274万-12.1%49.63.15