株価チャート

2014/07/25～2014/12/30

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
202211/1, 株式分割 1→2
20187/1, 株式分割 1→3
2014
12/30135135133133-0.62%4,20010億800万+0.25%-1.98
12/29133134133134+1.77%4,20010億1430万+0.88%-1.99
12/26134134132132-1.62%4,8009億9666万-1.62%-1.95
12/25135138133134+0.88%13,80010億1304万0%-1.99
12/24133133133133-2.21%7,20010億422万-1.6%-1.97
12/22135136131136+2.52%6,00010億2690万-0.85%-2.01
12/19132133132133+1.15%1,20010億170万-3.99%-1.96
12/18135136131131-2.96%21,0009億9036万-5.07%-1.94
12/171301351291350%12,00010億2060万-2.88%-2
12/16138138134135-2.29%10,80010億2060万-3.57%-2
12/15138138136138+1.59%4,20010億4454万-1.31%-2.05
12/12133140133136+2%36,60010億2816万-3.55%-2.02
12/11131134129133+3.23%25,80010億800万-5.44%-1.98
12/10130130129129-0.77%3,6009億7650万-8.39%-1.91
12/09131132130130-0.64%7,8009億8406万-7.68%-1.93
12/08132132131131-0.38%4,2009億9036万-7.09%-1.94
12/05130132130132-0.13%1,8009億9414万-6.07%-1.95
12/04130132130132+0.38%7,2009億9540万-5.95%-1.95
12/03133133131131-0.51%4,2009億9162万-6.31%-1.94
12/01132132132132-1.13%4,8009億9666万-5.83%-1.95
11/28132133131133-0.12%27,60010億800万-4.08%-1.98
11/27135135132134-0.5%17,40010億926万-3.96%-1.98
11/26135136134134-0.62%16,80010億1430万-3.48%-1.99
11/25135136134135+1%34,20010億2060万-2.88%-2
11/21135135133134-1.6%43,20010億1052万-3.84%-1.98
11/20140140136136-4%30,60010億2690万-1.57%-2.01
11/19145146138142-3.52%122,40010億6974万+2.54%-2.1
11/18159160147147-3.83%137,40011億880万+6.28%-2.17
11/17152161145153-19.1%501,60011億5290万+11.31%-2.26
11/14179189178189+15.29%182,40014億2506万+37.59%-2.79
11/13153164150164+18.05%134,40012億3606万+21.11%-2.42
11/12155176139139-8.18%204,00010億4706万+3.36%-2.05
11/111491531491510%17,40011億4030万+12.56%-2.24
11/10150151150151+0.56%3,00011億4030万+13.41%-2.24
11/07150154150150-0.11%12,00011億3400万+13.64%-2.22
11/06129150129150+15.36%27,00011億3526万+14.63%-2.23
11/04133136130130+0.77%7,8009億8406万-0.64%-1.93
10/311291291291290%3,0009億7650万-1.4%-1.91
10/301291291291290%2,4009億7650万-2.88%-1.91
10/29129129129129+1.97%2,4009億7650万-2.88%-1.91
10/28133133127127-1.81%20,4009億5760万-4.76%-1.88
10/27129129127129+3.89%4,2009億7524万-3.01%-1.91
10/241241241241240%1,2009億3870万-6.64%-1.84
10/23127127122124-2.23%7,8009億3870万-6.64%-1.84
10/22127127127127-1.04%6009億6012万-5.22%-1.88
10/21128128128128+0.26%6009億7020万-4.23%-1.9
10/20133133128128-3.76%2,4009億6768万-4.48%-1.9
10/17133133133133+6.26%60010億548万-0.75%-1.97
10/16125125125125-2.97%6009億4626万-6.59%-1.85
10/151291291291290%6009億7524万-3.73%-1.91
10/14120129120129-2.03%16,2009億7524万-4.44%-1.91
10/10134134132132-3.78%10,8009億9540万-2.47%-1.95
10/08137138137137+0.74%7,20010億3446万+1.36%-2.03
10/071361361361360%7,80010億2690万+0.62%-2.01
10/06134136134136-1.21%4,80010億2690万+0.62%-2.01
10/031381381381380%1,80010億3950万+1.85%-2.04
10/02130138128138+5.5%17,40010億3950万+1.85%-2.04
10/011301311301300%6,0009億8532万-3.46%-1.93
09/30132133130130-2.25%16,8009億8532万-3.46%-1.93
09/29137138133133-2.44%10,20010億800万-1.23%-1.98
09/26147151137137-7.03%50,40010億3320万+1.23%-2.03
09/25142151138147-7.74%136,80011億1132万+8.89%-2.18
09/24150159142159+18.61%132,00012億456万+18.02%-2.36
09/22132134132134+2.68%3,00010億1556万+0.25%-1.99
09/18131131131131+0.26%1,2009億8910万-2.36%-1.94
09/17130131130131+0.13%10,2009億8658万-2.61%-1.93
09/161301301301300%6009億8532万-2.74%-1.93
09/121311311301300%1,8009億8532万-3.46%-1.93
09/11131131130130-0.13%1,8009億8532万-3.46%-1.93
09/10131131131131-2.13%1,8009億8658万-3.33%-1.93
09/081351351331330%3,60010億800万-1.96%-1.98
09/05133133133133+1.27%60010億800万-1.96%-1.98
09/04137137131132-2.83%223,8009億9540万-3.19%-1.95
09/03133136133136+0.25%5,40010億2438万-0.37%-2.01
09/02134136131135-2.99%40,80010億2186万-0.61%-2
09/01139139139139+1.83%60010億5336万+1.7%-2.06
08/29136140136137-0.48%9,60010億3446万-0.12%-2.03
08/28136145136138+0.98%31,80010億3950万+0.36%-2.04
08/27134136134136+1.87%25,80010億2942万-0.61%-2.02
08/26134134134134-0.5%11,40010億1052万-2.43%-1.98
08/25130134130134+0.37%13,20010億1556万-1.95%-1.99
08/22134134134134-0.25%1,20010億1178万-2.31%-1.98
08/211341341341340%19,20010億1430万-2.07%-1.99
08/20134134134134+0.62%25,20010億1430万-2.07%-1.99
08/19132133132133-0.74%3,60010億800万-2.68%-1.98
08/18133134131134-0.37%10,20010億1556万-1.95%-1.99
08/15135135132135+1.13%1,80010億1934万-1.58%-2
08/141311341281330%31,20010億800万-2.68%-1.98
08/13132135129133-5.33%39,00010億800万-3.38%-1.98
08/12139143138141-0.47%15,60010億6470万+2.05%-2.09
08/11137142137142+3.03%7,20010億6974万+3.28%-2.1
08/08138138137137-0.12%2,40010億3824万+0.24%-2.04
08/07137138137138+0.61%4,20010億3950万+0.36%-2.04
08/061361371361370%152,40010億3320万+0.49%-2.03
08/051361371361370%8,40010億3320万+0.49%-2.03
08/04138138137137-0.61%4,80010億3320万+0.49%-2.03
08/01142142135138-2.83%3,60010億3950万+1.85%-2.04
07/29142142142142+1.68%1,80010億6974万+4.81%-2.1
07/28148148139139-1.76%4,20010億5210万+3.86%-2.06
07/25142142142142+3.66%3,00010億7100万+6.52%-2.1