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
20217/1, 株式分割 1→2
2014
12/30728730722723-0.62%25,00097億989万-1.9%11.331.12
12/29731732725728-0.55%36,80097億7032万-1.29%11.41.13
12/26729735726732-1.15%41,60098億2404万-0.75%11.461.14
12/25745745733740-0.54%55,80099億3820万+0.41%11.591.15
12/24744749737744+0.2%50,80099億9192万+1.09%11.661.16
12/22742743739743+0.13%29,80099億7177万+1.02%11.631.15
12/19738742737742+0.75%28,40099億5834万+1.02%11.621.15
12/18738739732736+0.75%25,60098億8448万+0.41%11.531.14
12/17729735728731+0.21%23,00098億1061万-0.2%11.441.13
12/16738738729729-1.42%32,20097億9047万-0.41%11.421.13
12/15746746739740-0.27%28,60099億3148万+1.02%11.591.15
12/127437507417420%33,00099億5834万+1.58%11.621.15
12/11737744732742-0.67%25,80099億5834万+1.71%11.621.15
12/10748750740747-0.86%43,800100億2549万+2.54%11.71.16
12/09752757751753+0.2%38,000101億1279万+3.58%11.81.17
12/08749753748752+0.6%58,600100億9264万+3.66%11.771.17
12/05744749729747+0.4%45,400100億3221万+3.46%11.71.16
12/04743746739744+0.74%38,80099億9192万+3.19%11.661.16
12/03730744730739+0.2%54,80099億1805万+2.71%11.571.15
12/02735738730737+0.27%37,20098億9791万+2.79%11.551.15
12/01730735730735+0.89%44,60098億7105万+2.65%11.521.14
11/28733733726729+0.07%34,20097億8375万+1.89%11.411.13
11/27730732728728+0.07%26,60097億7704万+2.1%11.411.13
11/26728729726728+0.14%30,80097億7032万+2.18%11.41.13
11/25728729725727+0.48%29,00097億5689万+2.04%11.381.13
11/217237257207230%19,40097億989万+1.54%11.331.12
11/20722725722723+0.21%38,00097億989万+1.26%11.331.12
11/19717730717722-0.21%69,40096億8974万+1.19%11.31.12
11/18710727710723+1.33%67,20097億989万+1.54%11.331.12
11/17727727713714-1.04%38,00095億8230万+0.35%11.181.11
11/147247247177210%27,80096億8303万+1.41%11.31.12
11/13719721716721+0.35%22,00096億8303万+1.55%11.31.12
11/12728728718719-1.03%32,40096億4945万+1.2%11.261.12
11/11715728713726+1.68%74,80097億5018万+2.25%11.371.13
11/10710715710714+0.35%26,80095億8902万+0.56%11.191.11
11/07707713707712+0.07%40,20095億5544万+0.35%11.151.11
11/06714721708711-0.42%59,60095億4873万+0.14%11.141.1
11/05708715706714+0.85%53,20095億8902万+0.56%11.191.11
11/04713714704708+0.78%79,20095億844万-0.28%11.091.1
10/31697705696703+0.86%45,80094億3457万-1.2%11.011.09
10/30696700692697-0.64%74,20093億5399万-1.9%10.911.08
10/29705705699701+0.29%42,40094億1443万-1.27%10.981.09
10/28703705697699-0.36%72,00093億8757万-1.55%10.951.09
10/27714714696702-0.5%51,80094億2114万-1.2%10.991.09
10/24701745701705+0.79%76,40094億6815万-0.7%11.051.1
10/23701704698700-0.07%33,80093億9428万-1.48%10.961.09
10/22705712695700-0.28%56,40094億100万-1.27%10.971.09
10/21712715693702-2.3%136,20094億2786万-0.99%111.09
10/20740745700719-1.17%197,00096億4945万+1.34%11.261.12
10/17778795716727-6.5%538,60097億6361万+2.68%11.391.13
10/16692847690778+11.55%820,000104億4182万+10.13%12.181.21
10/15703703692697+0.8%23,00093億6071万-0.85%10.921.08
10/14697702691692-0.79%29,40092億8684万-1.64%10.831.07
10/10700705697697-1.27%25,20093億6071万-0.99%10.921.08
10/09711711703706-0.42%13,80094億8158万+0.28%11.061.1
10/08715715706709-1.32%15,60095億2187万+0.71%11.111.1
10/07721722719719-0.35%14,40096億4945万+2.06%11.261.12
10/06717722715721+1.19%25,60096億8303万+2.41%11.31.12
10/03703718703713+0.56%14,40095億6887万+1.35%11.161.11
10/02712716702709-1.87%25,00095億1515万+0.78%11.11.1
10/01716723716722+0.21%26,20096億9646万+2.7%11.311.12
09/30715722715721+0.28%28,20096億7631万+2.64%11.281.12
09/29711721711719+1.13%34,00096億4945万+2.5%11.251.12
09/26694717694711+1.57%65,00095億4201万+1.36%11.121.1
09/25698700696700+0.21%50,20093億9428万-0.07%10.951.09
09/24696700696698+0.29%20,60093億7414万-0.29%10.931.08
09/22695698693696-0.5%37,80093億4728万-0.71%10.891.08
09/19699700693700+1.01%33,00093億9428万-0.21%10.951.09
09/18692697690693-0.36%34,20093億27万-1.21%10.841.07
09/17699699693695-0.14%11,00093億3385万-0.86%10.881.08
09/16699699693696+0.8%24,20093億4728万-0.71%10.891.08
09/12687693687691-0.65%39,80092億7341万-1.5%10.811.07
09/11700700695695-0.07%10,40093億3385万-0.71%10.881.08
09/10690699688696+0.58%25,00093億4056万-0.64%10.891.08
09/09697697691692-0.79%26,40092億8684万-1.21%10.821.07
09/08703704695697-0.99%38,00093億6071万-0.43%10.911.08
09/05707707702704+0.21%16,80094億5472万+0.57%11.021.09
09/04702705702703-0.5%7,40094億3457万+0.36%111.09
09/037067097017060%11,80094億8158万+0.71%11.051.1
09/02700709700706+0.14%25,80094億8158万+0.71%11.051.1
09/017067067017050%14,40094億6815万+0.43%11.031.09
08/29705707703705-0.07%7,60094億6815万+0.43%11.031.09
08/28708708704706-0.28%6,00094億7486万+0.36%11.041.1
08/27706709704708+0.5%10,00095億172万+0.5%11.071.1
08/26709709703704-0.28%13,60094億5472万-0.14%11.021.09
08/25702707702706+0.57%17,60094億8158万0%11.051.1
08/22699704699702-0.35%10,80094億2786万-0.71%10.991.09
08/21700706700705+0.28%18,20094億6143万-0.49%11.031.09
08/20705706702703-0.14%15,40094億3457万-0.92%111.09
08/19703704700704+0.14%11,60094億4800万-0.92%11.011.09
08/18706706697703+0.36%17,40094億3457万-1.2%111.09
08/15698701696700+0.57%27,80094億100万-1.69%10.961.09
08/14696699696696+0.07%29,20093億4728万-2.38%10.891.08
08/13691696691696+0.36%20,80093億4056万-2.73%10.891.08
08/12700700690693-0.07%16,40093億699万-3.21%10.851.08
08/11685702684694+1.76%34,20093億1370万-3.41%10.851.08
08/08688692678682-1.52%34,80091億5254万-5.35%10.671.06
08/07688695687692+0.58%22,80092億9356万-4.16%10.831.07
08/06695695688688-1.15%24,60092億3984万-4.84%10.771.07
08/05700701696696-0.5%38,80093億4728万-4%10.891.08