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
12/30605611605605+0.83%5,20019億4955万-4.12%40.26-
12/295986045976000%10,20019億3344万-5.06%39.93-
12/26592607590600-5.51%35,70019億3344万-5.06%39.93-
12/25632635630635+0.47%18,00020億4622万+0.32%42.26-
12/24635635631632-0.32%12,50020億3655万-0.16%42.06-
12/22635635632634-0.16%8,70020億4300万+0.32%42.19-
12/19635635634635-0.16%6,20020億4622万+0.47%42.26-
12/186366366356360%4,60020億4944万+0.79%42.32-
12/176366366346360%3,00020億4944万+0.95%42.32-
12/166366366336360%3,20020億4944万+1.11%42.32-
12/15635636634636+0.16%5,00020億4944万+1.11%42.32-
12/126346356336350%5,50020億4622万+1.11%42.26-
12/11634635633635+0.16%3,10020億4622万+1.28%42.26-
12/10635635633634-0.16%3,10020億4300万+1.28%42.19-
12/096356396356350%5,20020億4622万+1.6%42.26-
12/08639639634635-0.16%7,50020億4622万+1.76%42.26-
12/05635639635636-0.31%5,30020億4944万+2.25%42.32-
12/046386406366380%4,60020億5589万+2.74%42.46-
12/03640643636638-0.16%6,70020億5589万+3.07%42.46-
12/02638639636639+0.79%3,70020億5911万+3.4%42.52-
12/01640642626634-0.78%17,20020億4300万+2.92%42.19-
11/28639640636639+0.63%6,00020億5911万+3.9%42.52-
11/27630635628635+1.11%3,90020億4622万+3.59%42.26-
11/26626630626628+0.48%8,60020億2366万+2.61%41.79-
11/25625626624625+0.32%4,50020億1400万+2.46%41.59-
11/21622623620623+0.16%2,30020億755万+2.47%41.46-
11/20621622621622+0.16%90020億433万+2.47%41.39-
11/19620621618621+0.32%4,20020億111万+2.48%41.32-
11/18618621617619-0.16%2,50019億9466万+2.15%41.19-
11/17618620618620+0.32%2,40019億9788万+2.31%41.26-
11/14618621617618-0.16%4,30019億9144万+1.98%41.13-
11/13620620616619+0.16%4,00019億9466万+1.98%41.19-
11/126186196186180%3,50019億9144万+1.81%41.13-
11/11615619615618+0.16%2,10019億9144万+1.64%41.13-
11/10615618614617+0.82%2,50019億8822万+1.48%41.06-
11/07614614612612+0.33%1,30019億7210万+0.49%40.73-
11/06614614607610-0.49%6,70019億6566万0%40.59-
11/05608613608613+0.99%6,60019億7533万+0.33%40.79-
11/04608609607607+0.17%4,80019億5599万-0.65%40.39-
10/31600606600606+1.17%90019億5277万-0.98%40.33-
10/30601605599599-0.33%8,50019億3021万-2.28%39.86-
10/296006036006010%2,70019億3666万-2.12%39.99-
10/28600601600601-0.33%1,10019億3666万-2.28%39.99-
10/27600603599603+0.5%1,80019億4310万-2.11%40.13-
10/24604604597600+0.5%3,60019億3344万-2.76%39.93-
10/23604604591597-0.33%5,20019億2377万-3.24%39.73-
10/22605605593599+0.67%3,70019億3021万-3.07%39.86-
10/21599599593595+0.85%2,80019億1732万-3.88%39.59-
10/20580590580590+1.72%3,60019億121万-4.68%39.26-
10/17585591580580-2.03%20,50018億6899万-6.6%38.6-
10/16600601581592-2.47%9,90019億766万-4.98%39.39-
10/15609609605607-0.33%4,60019億5599万-2.72%40.39-
10/14615616609609-1.62%3,60019億6244万-2.56%40.53-
10/10621624618619-1.59%3,90019億9466万-0.96%41.19-
10/096296306256290%1,50020億2688万+0.48%41.86-
10/08625629624629+0.64%60020億2688万+0.48%41.86-
10/07630630625625-0.95%5,20020億1400万-0.16%41.59-
10/06628634628631-0.47%3,40020億3333万+0.8%41.99-
10/03637637628634-0.63%4,90020億4300万+1.28%42.19-
10/02636638629638+0.63%4,00020億5589万+1.92%42.46-
10/01634634632634+0.32%2,30020億4300万+1.44%42.19-
09/30630633630632+0.32%2,80020億3655万+1.12%42.06-
09/296276306276300%5,00020億3011万+0.8%41.92-
09/26626630625630+0.8%3,50020億3011万+0.96%41.92-
09/256276276256250%2,10020億1400万+0.32%41.59-
09/24626627625625-0.16%3,50020億1400万+0.48%41.59-
09/22625626622626+0.32%1,20020億1722万+0.81%41.66-
09/19620627620624+0.65%1,20020億1077万+0.81%41.52-
09/18620620612620+1.14%2,60019億9788万+0.32%41.26-
09/17617617612613-0.65%70019億7533万-0.81%40.79-
09/16614617611617+0.82%2,80019億8822万-0.16%41.06-
09/12612613611612+0.33%2,30019億7210万-0.97%40.73-
09/11621622602610-1.93%8,10019億6566万-1.45%40.59-
09/10630630622622-1.27%4,10020億433万+0.48%41.39-
09/09630630628630+0.32%1,00020億3011万+1.78%41.92-
09/08627628626628+0.32%80020億2366万+1.29%41.79-
09/05626626624626+0.16%90020億1722万+0.97%41.66-
09/04629629625625-0.64%70020億1400万+0.64%41.59-
09/03631631624629-0.32%1,80020億2688万+1.29%41.86-
09/02632632621631-0.16%3,00020億3333万+1.45%41.99-
09/01636636629632+0.48%2,30020億3655万+1.44%42.06-
08/29626637626629+0.32%1,60020億2688万+0.96%41.86-
08/28629653627627+0.64%5,30020億2044万+0.64%41.72-
08/27625631623623-0.8%5,30020億755万-0.16%41.46-
08/26639645628628-1.1%14,40020億2366万+0.64%41.79-
08/25638644627635+2.75%22,40020億4622万+1.76%42.26-
08/22613674609618+1.64%79,30019億9144万-0.96%41.13-
08/21604612604608+0.83%4,70019億5921万-2.72%40.46-
08/20600608600603+0.5%3,90019億4310万-3.67%40.13-
08/19600600595600+0.5%3,90019億3344万-4.31%39.93-
08/18601601595597+0.67%2,40019億2377万-4.94%39.73-
08/15595595576593-0.67%20,50019億1088万-5.72%39.46-
08/14602604596597-2.13%8,40019億2377万-5.24%39.73-
08/13609610600610-1.61%11,20019億6566万-3.48%40.59-
08/12620623618620-0.32%6,00019億9788万-1.9%41.26-
08/11624625621622+0.16%2,10020億433万-1.74%41.39-
08/086216236206210%1,70020億111万-1.9%41.32-
08/07630637620621-1.74%6,10020億111万-1.9%41.32-
08/06635635632632-0.63%50020億3655万-0.32%42.06-
08/05637639633636-0.47%3,00020億4944万+0.32%42.32-