株価チャート

2014/07/24～2014/12/30

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
12/30650657650657+2.02%1,00058億6497万+0.61%151.880.98
12/29653657644644-0.92%1,30057億4892万-1.68%148.880.96
12/26645650645650+0.78%20058億248万-1.07%150.260.97
12/25648654645645-0.46%1,20057億5784万-1.98%149.110.97
12/24657657646648-1.37%1,60057億8462万-1.37%149.80.97
12/22654659651657+0.46%1,00058億6497万+0.15%151.880.98
12/19656656653654-0.3%1,10058億3818万-0.15%151.190.98
12/18656656656656+0.92%10058億5604万+0.31%151.650.98
12/17651657648650-1.81%1,60058億248万-0.46%150.260.97
12/16664664651662-0.45%80059億960万+1.53%153.040.99
12/15665665664665+1.22%5,40059億3638万+2.15%153.731
12/12651660651657+1.23%1,90058億6497万+1.23%151.880.98
12/11641649641649+1.41%1,60057億9355万+0.15%150.030.97
12/10647648640640-1.08%1,90057億1321万-1.08%147.950.96
12/09640647640647+1.09%1,40057億7570万+0.15%149.570.97
12/08645645640640-0.78%2,10057億1321万-0.78%147.950.96
12/05651651642645-0.92%4,80057億5784万+0.16%149.110.97
12/04652652647651-0.15%90058億1140万+1.09%150.490.97
12/03652660643652+0.15%1,90058億2033万+1.4%150.720.98
12/02646652642651+1.09%2,80058億1140万+1.56%150.490.97
12/01646654643644-0.77%3,30057億4892万+0.63%148.880.96
11/28665665649649-2.41%7,10057億9355万+1.41%150.030.97
11/27666669664665+0.3%2,80059億3638万+4.07%153.731
11/26665670663663-4.47%11,90059億1853万+4.08%153.270.99
11/257007006906940%23,30061億9526万+9.29%160.431.04
11/21696696681694-0.43%10,60061億9526万+9.64%160.431.04
11/20693702680697+3.87%30,60062億2204万+10.63%161.131.04
11/19621720621671+7.02%47,90059億8994万+7.02%155.121
11/18623627623627-0.16%50055億9716万+0.32%144.950.94
11/17628628628628-0.16%5,00056億609万+0.48%145.180.94
11/146286296256290%80056億1501万+0.64%145.410.94
11/13629629629629+0.16%40056億1501万+0.64%145.410.94
11/12626628624628+0.32%1,50056億609万+0.48%145.180.94
11/116256276256260%3,10055億8823万+0.16%144.710.94
11/10625627625626+0.16%3,50055億8823万+0.16%144.710.94
11/076256256246250%40055億7931万0%144.480.94
11/05622625622625+0.48%70055億7931万0%144.480.94
11/04625625622622-0.32%2,60055億5252万-0.48%143.790.93
10/31623624623624-0.16%1,40055億7038万-0.16%144.250.93
10/29620625620625+0.64%80055億7931万0%144.480.94
10/28621621621621-0.48%60055億4360万-0.64%143.560.93
10/246246246246240%60055億7038万-0.16%144.250.93
10/236246246226240%90055億7038万-0.16%144.250.93
10/22624624624624-0.16%10055億7038万-0.32%144.250.93
10/21623625623625+0.32%70055億7931万-0.16%144.480.94
10/20624624623623-0.16%20055億6145万-0.48%144.020.93
10/17623624622624-0.32%40055億7038万-0.32%144.250.93
10/166246266206260%2,00055億8823万0%144.710.94
10/15634634624626-0.16%5,40055億8823万0%144.710.94
10/14625627623627-0.16%2,00055億9716万+0.16%144.950.94
10/10626628624628+0.32%2,90056億609万+0.32%145.180.94
10/09626626625626+0.16%1,50055億8823万0%144.710.94
10/086256256246250%60055億7931万-0.16%144.480.94
10/076256256246250%1,10055億7931万-0.16%144.480.94
10/066256256246250%1,20055億7931万-0.16%144.480.94
10/03624625624625+0.16%1,80055億7931万-0.16%144.480.94
10/02624624624624-0.16%40055億7038万-0.32%144.250.93
10/01625625625625+0.16%10055億7931万-0.16%144.480.94
09/30625625624624-0.48%20055億7038万-0.32%144.250.93
09/29624627624627-0.16%70055億9716万+0.16%144.950.94
09/26624628624628+0.16%30056億609万+0.32%145.180.94
09/25628628626627-0.16%50055億9716万+0.16%144.950.94
09/24624628624628+0.64%3,00056億609万+0.32%145.180.94
09/22624624623624+0.16%1,60055億7038万-0.32%144.250.93
09/19628628623623-0.8%1,20055億6145万-0.48%144.020.93
09/18624628624628+0.64%2,00056億609万+0.32%145.180.94
09/17627627624624-0.79%40055億7038万-0.32%144.250.93
09/166366366246290%13,50056億1501万+0.48%145.410.94
09/12628629625629+0.48%2,30056億1501万+0.48%145.410.94
09/11628628626626-0.32%1,00055億8823万0%144.710.94
09/10626628626628+0.32%3,20056億609万+0.32%145.180.94
09/09627627625626+0.16%70055億8823万0%144.710.94
09/08622625622625+0.48%2,50055億7931万-0.16%144.480.94
09/05624624621622-0.32%2,20055億5252万-0.64%143.790.93
09/04624624624624-0.48%20055億7038万-0.32%144.250.93
09/03624627624627+0.64%1,80055億9716万+0.16%144.950.94
09/02624624623623-0.32%1,20055億6145万-0.48%144.020.93
09/01624625624625+0.32%20055億7931万-0.16%144.480.94
08/28623623623623-0.95%50055億6145万-0.48%144.020.93
08/27629629623629+0.32%60056億1501万+0.48%145.410.94
08/25625627623627+0.64%2,20055億9716万+0.16%144.950.94
08/22623623623623-0.64%60055億6145万-0.48%144.020.93
08/216236276236270%70055億9716万0%144.950.94
08/196266276236270%90055億9716万0%144.950.94
08/18625627625627-0.63%30055億9716万0%144.950.94
08/15631631631631+0.64%5,00056億3287万+0.64%145.870.94
08/14629629627627-0.16%40055億9716万+0.16%144.950.94
08/13629629628628+0.16%80056億609万+0.32%145.180.94
08/126276276276270%40055億9716万+0.16%144.950.94
08/11627627627627+0.16%1,50055億9716万+0.16%144.950.94
08/08623626617626+0.48%2,20055億8823万0%144.710.94
08/076236276176230%5,60055億6145万-0.48%144.020.93
08/066236256236230%70055億6145万-0.48%144.020.93
08/056226236226230%70055億6145万-0.48%144.020.93
08/04623623619623-0.48%1,60055億6145万-0.64%144.020.93
08/016256266236260%60055億8823万-0.16%144.710.94
07/29624626624626+0.32%1,10055億8823万-0.16%144.710.94
07/286226246226240%1,00055億7038万-0.48%144.250.93
07/25625625623624-0.16%1,30055億7038万-0.48%144.250.93
07/24624625624625-0.64%70055億7931万-0.32%144.480.94