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
12/30115116110112-6.67%1,904,70033億3248万-3.45%-3.44
12/29102148101120+18.81%14,238,20035億7052万+2.56%-3.68
12/269910296101+1%454,40030億518万-13.68%-3.1
12/25103104100100-5.66%770,80029億7543万-15.25%-3.07
12/24109110106106-2.75%509,10031億5396万-11.67%-3.25
12/22110111109109-0.91%280,50032億4322万-9.92%-3.35
12/19111112110110-0.9%149,30032億7297万-9.09%-3.38
12/18112113111111-0.89%176,00033億273万-9.02%-3.41
12/17112113111112-0.88%201,80033億3248万-8.2%-3.44
12/16115116112113-1.74%229,90033億6224万-8.13%-3.47
12/15116117115115-1.71%109,10034億2174万-6.5%-3.53
12/121171171161170%119,90034億8125万-5.65%-3.59
12/111161171151170%152,70034億8125万-4.88%-3.59
12/101171171161170%151,80034億8125万-4.88%-3.59
12/09120120117117-2.5%372,40034億8125万-4.88%-3.59
12/08121123120120-1.64%266,80035億7052万-2.44%-3.68
12/05121122120122+0.83%177,00036億3002万-0.81%-3.74
12/04122122121121-0.82%117,70036億27万-0.82%-3.71
12/03122123121122-0.81%130,30036億3002万0%-3.74
12/02122123121123+0.82%136,90036億5978万+0.82%-3.78
12/01124124122122-0.81%103,50036億3002万+0.83%-3.74
11/28122124121123-0.81%164,70036億5978万+1.65%-3.78
11/27123125123124-0.8%98,10036億8953万+3.33%-3.81
11/261231251231250%223,40037億1929万+4.17%-3.84
11/251251261241250%143,90037億1929万+5.04%-3.84
11/21129129125125-3.85%211,10037億1929万+5.04%-3.84
11/20134134130130-2.99%175,80038億6806万+10.17%-3.99
11/191341341301340%206,30039億8708万+13.56%-4.11
11/18125134125134+6.35%660,50039億8708万+14.53%-4.11
11/17121127121126+2.44%341,90037億4904万+8.62%-3.87
11/14121125121123+0.82%119,90036億5978万+6.03%-3.78
11/13127127121122-3.94%226,50036億3002万+5.17%-3.74
11/12130131126127-1.55%238,20037億7880万+9.48%-3.9
11/11126130125129+4.03%380,70038億3831万+12.17%-3.96
11/10119124119124+4.2%293,20036億8953万+7.83%-3.81
11/07115119115119+2.59%171,90035億4076万+3.48%-3.65
11/06114116114116+2.65%122,90034億5150万+0.87%-3.56
11/05114115113113-0.88%92,10033億6224万-1.74%-3.47
11/04112114112114+1.79%176,40033億9199万-0.87%-3.5
10/311131131111120%176,70033億3248万-2.61%-3.44
10/301121131101120%146,00033億3248万-3.45%-3.44
10/29113114110112-0.88%235,40033億3248万-3.45%-3.44
10/281111131111130%94,90033億6224万-2.59%-3.47
10/271131141131130%43,20033億6224万-2.59%-3.47
10/241131151131130%63,80033億6224万-3.42%-3.47
10/23114114112113-0.88%55,40033億6224万-3.42%-3.47
10/22113114112114+1.79%116,00033億9199万-3.39%-3.5
10/211131151121120%115,10033億3248万-5.88%-3.44
10/20110117109112+1.82%297,70033億3248万-5.88%-3.44
10/17111112109110-1.79%200,30032億7297万-8.33%-3.38
10/16115116111112-2.61%261,00033億3248万-7.44%-3.44
10/15116117115115-0.86%135,30034億2174万-5.74%-3.53
10/14116117116116-0.85%131,10034億5150万-5.69%-3.56
10/101171181161170%155,10034億8125万-4.88%-3.59
10/09119119117117-1.68%166,30034億8125万-5.65%-3.59
10/081181201181190%57,70035億4076万-4.8%-3.65
10/071201201181190%97,50035億4076万-4.8%-3.65
10/061201201181190%68,40035億4076万-5.56%-3.65
10/03118119118119+0.85%49,50035億4076万-6.3%-3.65
10/02118120117118-0.84%150,60035億1101万-7.09%-3.62
10/01120120119119-0.83%126,30035億4076万-7.03%-3.65
09/30120121120120-0.83%104,50035億7052万-6.98%-3.68
09/29120121119121+0.83%164,40036億27万-6.2%-3.71
09/26117120117120+2.56%148,70035億7052万-7.69%-3.68
09/25118119117117-0.85%173,50034億8125万-10%-3.59
09/241181191171180%159,80035億1101万-9.92%-3.62
09/22119120118118-0.84%197,90035億1101万-9.92%-3.62
09/19118120118119-0.83%292,30035億4076万-9.85%-3.65
09/18124125116120-4.76%1,131,20035億7052万-9.77%-3.68
09/17130131126126-3.82%891,40037億4904万-5.26%-3.87
09/16132132131131-0.76%200,10038億9781万-2.24%-4.02
09/121321331311320%138,30039億2757万-1.49%-4.05
09/111321331321320%165,10039億2757万-1.49%-4.05
09/10134134132132-0.75%149,40039億2757万-1.49%-4.05
09/091341351331330%159,70039億5732万-1.48%-4.08
09/081331341331330%75,50039億5732万-1.48%-4.08
09/05135135133133-1.48%108,50039億5732万-2.21%-4.08
09/04135136134135+0.75%97,70040億1683万-0.74%-4.14
09/03136136134134-0.74%128,90039億8708万-2.19%-4.11
09/02135136134135+0.75%62,10040億1683万-1.46%-4.14
09/01136136134134-1.47%97,60039億8708万-2.9%-4.11
08/29135136134136+1.49%88,30040億4659万-2.16%-4.17
08/281351351341340%45,00039億8708万-3.6%-4.11
08/27134135133134+1.52%54,40039億8708万-4.29%-4.11
08/26135135132132-1.49%160,50039億2757万-5.71%-4.05
08/251341361341340%98,30039億8708万-4.96%-4.11
08/22134135134134+0.75%136,10039億8708万-5.63%-4.11
08/211331341321330%93,70039億5732万-6.34%-4.08
08/20132133132133+0.76%108,30039億5732万-6.99%-4.08
08/19132133132132+0.76%150,40039億2757万-8.33%-4.05
08/18135135131131-2.96%366,60038億9781万-9.03%-4.02
08/151351361341350%180,00040億1683万-6.9%-4.14
08/14137137134135-0.74%193,30040億1683万-7.53%-4.14
08/131351371351360%108,30040億4659万-7.48%-4.17
08/12138138135136-1.45%196,80040億4659万-7.48%-4.17
08/11135138135138+2.22%111,10041億609万-6.76%-4.24
08/08137141131135-2.88%653,30040億1683万-9.4%-4.14
08/07140140137139-2.11%375,40041億3585万-7.33%-4.27
08/06146147140142-2.74%355,10042億2511万-5.96%-4.36
08/05148148146146-0.68%82,40043億4413万-3.31%-4.48