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
20181/1, 株式分割 1→2
2014
12/30938950938949+1.23%14,20088億4088万+0.64%40.052.74
12/29955955938938-1.32%12,00087億3375万-0.48%39.562.71
12/26935951935950-0.42%10,80088億5020万+0.85%40.092.74
12/25941954930954+0.42%14,20088億8746万+1.38%40.262.76
12/24930950930950+1.82%21,00088億5020万+1.17%40.092.74
12/22926946926933+0.21%5,20086億9182万-0.53%39.372.7
12/19945945926931+0.65%10,80086億7319万-0.64%39.292.69
12/18929934922925-0.11%6,60086億1730万-1.18%39.032.67
12/17921932921926-1.44%3,40086億2661万-1.07%39.082.68
12/16941941920940-0.11%16,80087億5238万+0.48%39.652.71
12/15946950939941-2.29%4,80087億6169万+0.7%39.692.72
12/129439639349630%16,60089億6665万+3.27%40.622.78
12/11918967911963+2.61%22,20089億6665万+3.49%40.622.78
12/10952967925938-2.19%28,80087億3840万+1.19%39.582.71
12/09968968944959-0.93%23,00089億3404万+3.56%40.472.77
12/089881,015968968+0.05%49,20090億1788万+4.88%40.852.8
12/05974976960968-0.72%12,60090億1323万+5.05%40.832.8
12/04959978945975+1.51%35,20090億7844万+6.04%41.122.82
12/03930960930960+2.78%68,40089億4336万+4.8%40.512.77
12/02945945932934-0.32%30,60087億114万+2.19%39.412.7
12/01913962913937+2.35%27,60087億2909万+2.63%39.542.71
11/289159259129160%6,00085億2879万+0.49%38.632.64
11/27912924912916-1.24%7,60085億2879万+0.49%38.632.64
11/26915927915927+1.31%14,40086億3593万+1.87%39.122.68
11/25930930915915-0.54%4,00085億2414万+0.77%38.612.64
11/21934934920920-1.55%3,20085億7072万+1.55%38.822.66
11/20924935919935+1.03%20,00087億580万+3.37%39.432.7
11/19922926915925+0.54%14,60086億1730万+2.55%39.032.67
11/18911921911920+0.22%9,40085億7072万+2.34%38.822.66
11/17925929911918+0.11%36,80085億5208万+2.34%38.742.65
11/14909920909917+1.55%14,40085億4277万+2.23%38.72.65
11/13912919902903-0.55%12,20084億1234万+0.78%38.112.61
11/12914916900908-1.14%17,00084億5892万+1.34%38.322.62
11/11910924910919+1.38%18,60085億5674万+2.63%38.762.65
11/10900910890906+0.67%14,80084億4029万+1.34%38.232.62
11/07895900889900+0.39%8,80083億8440万+0.78%37.982.6
11/06904910895897-0.66%12,40083億5179万+0.39%37.832.59
11/05897904897903-0.33%1,60084億769万+0.84%38.082.61
11/04893910893906+1.46%12,60084億3563万+1.17%38.212.62
10/31906906890893-2.03%5,40083億1453万-0.28%37.662.58
10/30909911903911+0.16%5,20084億8687万+1.67%38.442.63
10/299109119029100%5,80084億7290万+1.51%38.382.63
10/28910910891910+0.55%8,20084億7290万+1.51%38.382.63
10/27899905886905-0.06%7,40084億2632万+0.84%38.172.61
10/24903905899905+0.28%7,80084億3098万+0.78%38.192.61
10/23895903865903+0.33%3,60084億769万+0.39%38.082.61
10/22889900881900+1.07%9,80083億7974万-0.06%37.962.6
10/21865893865890+0.68%3,20082億9124万-1.22%37.562.57
10/20884900871884+2.31%23,60082億3534万-2.1%37.32.55
10/17856872856864-1.09%9,00080億4902万-4.53%36.462.5
10/16870880850874-0.17%25,20081億3752万-3.91%36.862.52
10/15866880866875+1.16%7,20081億5150万-4.16%36.922.53
10/14851874851865-1.2%11,60080億5834万-5.57%36.52.5
10/10880889872876-2.88%22,80081億5615万-4.84%36.952.53
10/09893910892902+0.67%15,40083億9837万-2.22%38.042.6
10/08900900884896-0.89%12,60083億4247万-3.19%37.792.59
10/07892910892904+1.52%8,00084億1700万-2.43%38.132.61
10/06896907890890-0.5%7,00082億9124万-3.99%37.562.57
10/03881895881895+1.47%13,80083億3316万-3.51%37.752.58
10/02898900881882-2.6%16,60082億1205万-4.81%37.22.55
10/01906922898905-1.95%25,80084億3098万-2.27%38.192.61
09/30925925910923+0.6%24,40085億9866万-0.11%38.952.67
09/29925925916918+1.1%6,60085億4743万-0.38%38.722.65
09/26906914906908+0.33%6,00084億5427万-1.14%38.32.62
09/25916923904905-0.66%22,00084億2632万-1.26%38.172.61
09/24906917906911-1.51%15,80084億8221万-0.38%38.422.63
09/22918927913925-0.43%26,20086億1264万+1.48%39.012.67
09/19923939923929+0.54%19,60086億4990万+2.26%39.182.68
09/18938942920924-0.22%10,40086億332万+2.27%38.972.67
09/17925944924926+0.11%11,80086億2195万+2.95%39.062.67
09/16917948906925-0.7%40,40086億1264万+3.3%39.012.67
09/12937940913931-1.53%34,60086億7319万+4.61%39.292.69
09/11943946938946+0.32%11,00088億827万+6.72%39.92.73
09/10945947918943-0.42%63,40087億8033万+7.1%39.772.72
09/09976984946947-3.27%46,80088億1759万+8.17%39.942.73
09/08977990960979+2.51%57,80091億1570万+12.47%41.292.83
09/05966982949955-0.93%84,80088億9212万+10.6%40.282.76
09/049561,136946964+2.99%526,40089億7596万+12.43%40.662.78
09/039851,039931936-4.05%126,00087億1511万+9.93%39.482.7
09/029321,120901975+5.98%759,80090億8310万+15.52%41.142.82
09/01925925905920-0.38%11,00085億7072万+9.39%38.822.66
08/29880925880924+5.24%32,80086億332万+9.81%38.972.67
08/28874884873878-0.34%5,20081億7479万+4.46%37.032.54
08/27880881874881+0.74%5,60082億273万+4.7%37.162.54
08/26859888850874+2.22%28,20081億4218万+3.68%36.882.52
08/25845857845855+0.59%4,40079億6518万+1.18%36.082.47
08/22855856850850-0.29%8,40079億1860万+0.24%35.872.46
08/21855855850853-0.06%7,00079億4189万+0.18%35.972.46
08/20850859850853+0.35%7,40079億4654万0%362.46
08/19844850837850+0.65%13,40079億1860万-0.82%35.872.46
08/18840845823845+0.54%4,20078億6736万-1.8%35.642.44
08/15810850810840+3.13%16,80078億2544万-2.89%35.452.43
08/14823823810815+0.18%10,00075億8788万-6.27%34.372.35
08/13818825813813-0.79%11,20075億7390万-6.98%34.312.35
08/12817823817820+0.37%2,80076億3446万-6.77%34.582.37
08/11825828811817+0.49%13,60076億651万-7.64%34.462.36
08/08824824802813-0.37%13,40075億6925万-8.71%34.292.35
08/07824825807816+0.18%7,80075億9719万-8.98%34.412.36
08/06811825804814+0.49%25,00075億8322万-9.66%34.352.35
08/058089258038100%88,40075億4596万-10.79%34.182.34