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
20243/1, 株式分割 1→3
2014
12/30144145138141-2.97%77,40014億1764万-9.4%-2.05
12/29142147141146+2.82%145,80014億6110万-7.22%-2.11
12/26134143133142+4.94%148,50014億2098万-10.34%-2.05
12/25135135128135-1.7%197,10013億5411万-15.09%-1.95
12/24138138131137-0.72%168,90013億7752万-13.63%-1.99
12/22139141135138-0.48%154,50013億8755万-13%-2
12/19141142138139-0.48%93,90013億9423万-12.58%-2.01
12/18141145139140+1.45%178,80014億92万-12.71%-2.02
12/17136143135138-0.96%151,80013億8086万-14.49%-1.99
12/16140146139139-0.95%169,80013億9423万-13.66%-2.01
12/15139150139140-3.22%179,10014億761万-12.84%-2.03
12/12141151141145-1.58%260,10014億5442万-9.94%-2.1
12/11141150136147+4.49%145,80014億7782万-7.34%-2.13
12/10141143135141-0.24%210,60014億1430万-10.19%-2.04
12/09147147139141-4.93%278,10014億1764万-9.4%-2.05
12/08158160148149-8.98%447,00014億9120万-4.09%-2.15
12/05164175163163+3.81%1,393,20016億3831万+6.75%-2.36
12/04164164156157-2.28%295,80015億7813万+4.19%-2.28
12/03163171161161-2.62%458,10016億1491万+8.05%-2.33
12/02192198165165-10.95%1,211,70016億5837万+12.47%-2.39
12/01186190177186-3.63%427,20018億6232万+28.05%-2.69
11/28181197177193+2.48%544,80019億3254万+35.68%-2.79
11/27193217177188-3.09%1,365,30018億8573万+36.23%-2.72
11/26209219190194-12.61%1,701,60019億4591万+43.7%-2.81
11/25213223194222+17.25%2,135,10022億2677万+69.47%-3.21
11/21167189167189+16.39%1,675,20018億9910万+49.08%-2.74
11/20161169148163+0.62%610,20016億3162万+31.18%-2.35
11/19142166142162+16.03%1,495,80016億2159万+31.44%-2.34
11/18133149130139+5.03%367,50013億9758万+13.28%-2.02
11/17137140132133-7.23%285,30013億3071万+8.74%-1.92
11/14143153135143-6.74%501,90014億3436万+16.26%-2.07
11/13175175151153-8.18%861,90015億3801万+25.68%-2.22
11/12168176151167+12.08%2,309,70016億7509万+39.17%-2.42
11/11141154128149+16.71%1,538,70014億9454万+27.35%-2.16
11/10146146124128-5.67%1,049,40011億399万+11.99%-1.59
11/07111135110135+24.54%2,269,20011億7029万+19.76%-1.69
11/06107114107109+1.24%165,6009億3969万-2.1%-1.35
11/05109109106107+0.31%106,5009億2816万-3.3%-1.34
11/04108110107107-0.93%149,7009億2528万-2.73%-1.33
10/31108109106108+0.31%139,2009億3393万-0.92%-1.35
10/30107108107108+0.94%92,1009億3104万-1.22%-1.34
10/29109109107107-2.14%127,2009億2240万-1.23%-1.33
10/28108112107109-1.51%171,0009億4257万+1.87%-1.36
10/27112113109111+0.91%105,6009億5699万+3.43%-1.38
10/24105112105110+2.17%256,8009億4834万+3.46%-1.37
10/23102119102107+4.21%791,7009億2816万+2.22%-1.34
10/22104106102103-1.28%226,2008億9069万-1.9%-1.28
10/21106109104104-3.99%275,4009億222万+0.32%-1.3
10/20111113105109-1.51%416,7009億3969万+4.49%-1.35
10/17123129106110-11.5%730,2009億5410万+7.12%-1.37
10/16138138117125-9.66%712,80010億7805万+22.22%-1.55
10/15148156130138-10%1,305,30011億9335万+36.63%-1.72
10/14119153111153+21.05%2,514,60013億2595万+54.88%-1.91
10/10139147120127-13.83%1,670,10010億9535万+31.94%-1.58
10/09147147122147+22.16%4,075,20012億7118万+54.74%-1.83
10/0810712098120+28.47%1,716,90010億4058万+29.39%-1.5
10/07949492940%48,0008億998万+2.93%-1.17
10/0694959394+0.36%75,9008億998万+1.81%-1.17
10/0390939093+1.82%151,2008億710万+1.45%-1.16
10/02909290920%141,3007億9268万-0.36%-1.14
10/0192929092+1.48%70,2007億9268万+0.73%-1.14
09/3092939090-3.56%123,6007億8115万-0.73%-1.13
09/2992959094+1.81%126,6008億998万+2.93%-1.17
09/2690929092+2.22%70,2007億9557万+2.22%-1.15
09/2592929090-1.1%112,8007億7827万0%-1.12
09/2492929091-1.09%63,9007億8692万+2.25%-1.13
09/2292939092-1.43%86,1007億9557万+3.37%-1.15
09/1992949093+2.56%172,8008億710万+4.87%-1.16
09/1891929091-0.73%48,6007億8692万+3.41%-1.13
09/1791929092+1.48%40,5007億9268万+4.17%-1.14
09/1691919090-1.81%43,5007億8115万+3.83%-1.13
09/1293939192+1.47%156,3007億9557万+5.75%-1.15
09/1190929091+0.74%61,2007億8404万+5.43%-1.13
09/10909288900%71,4007億7827万+4.65%-1.12
09/0991929090-1.1%105,6007億7827万+4.65%-1.12
09/0890918991+1.87%118,8007億8692万+5.81%-1.13
09/0591928889-0.37%81,6007億7251万+5.1%-1.11
09/0492928790-2.54%161,1007億7539万+5.49%-1.12
09/0393949292+0.73%93,6007億9557万+8.24%-1.15
09/0293959191-0.36%97,8007億8980万+7.45%-1.14
09/0195979292-3.85%137,4007億9268万+7.84%-1.14
08/2996989095-3.05%257,4008億2439万+12.16%-1.19
08/28931058998+7.66%856,5008億5033万+17.06%-1.23
08/2786918591+8.73%206,1007億8980万+8.73%-1.14
08/2682858284+2.86%47,1007億2639万+1.2%-1.05
08/2581838182-0.81%44,4007億621万-1.61%-1.02
08/2282858182+1.23%84,9007億1197万-0.8%-1.03
08/21828581810%61,5007億333万-2.01%-1.01
08/20818380810%64,8007億333万-3.17%-1.01
08/1980828081+0.83%60,6007億333万-3.17%-1.01
08/1882828081-1.63%25,2006億9756万-3.97%-1
08/1582828082-0.81%39,9007億909万-2.38%-1.02
08/1484848183+2.06%19,5007億1486万-2.75%-1.03
08/1381837981-2.02%48,3007億44万-4.71%-1.01
08/1281848083+4.2%50,7007億1486万-2.75%-1.03
08/1182827979-1.24%42,0006億8603万-6.67%-0.99
08/0881837980-0.41%44,7006億9468万-6.59%-1
08/0779837981-1.22%81,6006億9756万-6.2%-1
08/0680837982-4.3%87,9007億621万-5.04%-1.02
08/0588908585-3.76%87,6007億3792万-0.78%-1.06