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
20179/1, 株式分割 1→2
20157/1, 株式分割 1→3
2014
12/30525535524527+0.32%79,80093億3590万-1%18.597.85
12/29530536525525-2.63%108,00093億636万-0.94%18.537.83
12/26509541508539+5.37%435,00095億5748万+2.11%19.038.04
12/25514523508512-0.97%335,40090億7000万-2.72%18.067.63
12/24517528516517-1.12%170,40091億5864万-1.59%18.237.7
12/22539539521523-2.64%168,60092億6204万-0.1%18.447.79
12/19533539525537+0.62%90,60095億1316万+2.81%18.948
12/18543543532533+0.31%82,20094億5408万+2.56%18.827.95
12/17518536517532+1.11%88,20094億2453万+2.64%18.767.93
12/16542548526526-4.54%126,00093億2113万+1.91%18.567.84
12/15550555536551+5.59%229,20097億6429万+7.37%19.448.21
12/12519529517522+0.48%72,60092億4727万+2.29%18.417.78
12/11492519489519+3.49%117,60092億295万+2.2%18.327.74
12/10500509497502-2.43%153,60088億9274万-1.05%17.717.48
12/09523529509514-3.74%161,40091億1432万+1.41%18.157.67
12/08544544534534-1.84%72,60094億6885万+5.57%18.857.96
12/05535553529544+0.62%81,00096億4611万+7.97%19.218.11
12/04543548537541-1.52%78,60095億8702万+7.74%19.098.06
12/03560567549549-1.35%162,00097億3474万+10.05%19.388.19
12/02550559548557+1.52%121,80098億6769万+12.46%19.658.3
12/01547555545548+0.3%91,80097億1997万+11.9%19.358.18
11/28544555530547+0.31%112,80096億9043万+12.71%19.298.15
11/27541548526545+0.77%148,20096億6088万+13.78%19.238.13
11/26519553514541+5.36%376,80095億8702万+14.34%19.098.06
11/25484516484513+6.21%285,00090億9955万+9.69%18.127.65
11/21478483478483+0.38%44,40085億6776万+4.62%17.067.21
11/20483487480482-1.13%60,60085億3526万+5.13%16.997.18
11/19487488481487+1.42%54,60086億3275万+6.8%17.197.26
11/18478483476480+0.56%60,60085億1162万+5.76%16.957.16
11/17488491474478-1.88%111,00084億6435万+5.41%16.857.12
11/14480487480487+0.59%69,60086億2684万+6.96%17.187.26
11/13488488475484-0.41%97,20085億7662万+6.34%17.087.21
11/12468493464486+3.19%163,80086億1207万+6.54%17.157.24
11/11470478468471+0.25%64,80083億4618万+2.8%16.627.02
11/10463470458470+0.5%84,60083億2549万+2.1%16.587
11/07467472458467-1.27%113,40082億8413万+1.15%16.496.97
11/06488488468473-3.04%150,60083億9049万+2.01%16.717.06
11/05492492476488-1.18%94,20086億5343万+4.76%17.237.28
11/04500503492494+0.44%152,40087億5684万+5.56%17.437.36
10/31492504467492+0.03%274,20087億1843万+4.65%17.367.33
10/30497508487492+0.34%252,00087億1548万+4.17%17.357.33
10/29483495479490+4.63%234,60086億8593万+3.38%17.297.31
10/28458475439468+3.31%249,60083億186万-1.61%16.536.98
10/27468478451453+2.45%586,80080億3596万-5.16%166.76
10/24417465412443+6.29%560,40078億4393万-8.2%15.626.6
10/23396417396416+2.97%137,40073億8009万-14.51%14.696.21
10/22388415387404+3.72%234,60071億6737万-17.99%14.276.03
10/21397400387390-2.66%126,60068億508万-22.03%13.555.72
10/20397405396401+6.33%260,40069億9128万-21.16%13.925.88
10/17392394377377-1.7%284,40065億7524万-26.72%13.095.53
10/16407410373383-11.24%795,60066億8871万-26.74%13.325.63
10/15450450391432+0.15%613,20075億3534万-18.71%156.34
10/14440448422431-7.31%480,00075億2370万-19.59%14.986.33
10/10497502442465-8.52%754,80081億1722万-14.05%16.166.83
10/09504528500508+1.33%168,60088億7367万-6.73%17.677.46
10/08509515499502-2.75%627,00087億5729万-8.29%17.447.37
10/07518522513516-1.75%57,60090億459万-6.21%17.937.57
10/06530532508525+0.96%138,60091億6461万-5.06%18.257.71
10/03510521509520+2.13%352,80090億7732万-6.31%18.077.63
10/02506520504509-1.29%129,60088億8821万-8.59%17.77.48
10/01537538513516-4.03%211,80090億459万-7.56%17.937.57
09/30548549538538-1.23%64,20095億2794万-3.67%18.978.01
09/29547549538544+1.71%60,00096億4611万-2.3%19.218.11
09/26532542528535+0.63%89,40094億8362万-4.12%18.887.98
09/25549549532532-2.15%82,80094億2453万-4.72%18.767.93
09/24533548531543+0.93%88,80096億3134万-2.8%19.188.1
09/22534541527538+0.78%127,20093億1661万-3.87%18.557.84
09/19542543525534-2.58%414,00092億4450万-4.61%18.417.78
09/18559568548548-2.23%130,80094億8967万-2.26%18.897.98
09/17573574558561-1.75%84,00097億600万-0.38%19.328.16
09/16584584570571-1.72%90,00098億7907万+1.21%19.678.31
09/12594595577581+0.14%163,800100億5213万+2.98%20.018.45
09/11572581568580+1.46%132,600100億3771万+3.2%19.998.44
09/10583583568572-2.14%172,20098億9349万+1.9%19.78.32
09/09596596563584-1.27%301,800101億982万+4.32%20.138.5
09/08565608565592+6.29%518,400102億3962万+5.65%20.398.61
09/05561561543557+1.21%52,80096億3389万-0.77%19.188.1
09/04565571550550-2.51%81,00095億1852万-1.96%18.958.01
09/03570573558564+0.15%127,20097億6369万+0.21%19.448.21
09/02585585553563-3.7%326,40097億4927万-0.12%19.418.2
09/01589589573585-0.57%244,800101億2424万+3.36%20.168.52
08/29573588565588+1.88%245,400101億8193万+3.58%20.278.56
08/28583594573578+1.02%598,20099億9444万+1.67%19.98.41
08/27529596522572+9.58%615,60098億9349万+0.12%19.78.32
08/26511530508522+1.79%150,60090億2817万-8.96%17.987.59
08/25533537498513-3.3%452,40088億6953万-10.56%17.667.46
08/22548548529530-3.34%254,40091億7239万-7.83%18.267.71
08/21553553546548-0.3%77,40094億8967万-4.8%18.897.98
08/20552556546550-1.2%69,60095億1852万-4.01%18.958.01
08/19554558548557+0.91%128,40096億3389万-2%19.188.1
08/18553558545552-0.9%161,40095億4736万-1.84%19.018.03
08/15546564542557+1.21%213,00096億3389万+0.3%19.188.1
08/14557573542550-7.04%615,00095億1852万+0.36%18.958.01
08/13593594577592+0.28%158,400102億3962万+9.37%20.398.61
08/12577595571590+2.76%228,000102億1077万+10.69%20.338.59
08/11563596554574+7.32%417,60099億3675万+9.37%19.788.36
08/08533545517535-1.83%268,20092億5892万+3.48%18.437.79
08/07570570537545-2.1%162,60094億3198万+6.65%18.787.93
08/06576582537557-5.25%316,80096億3389万+10.23%19.188.1
08/05608608573588-2.22%197,400101億6751万+17.97%20.248.55