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
20182/1, 株式分割 1→4
20151/1, 株式分割 1→2
2014
12/30136,750139,500135,750138,750+2.21%3,9361837億4052万+2.58%65.642.25
12/29137,500137,500135,000135,750-0.55%5,1561797億6775万+0.69%64.222.2
12/26136,250137,000135,000136,500-0.36%2,0281807億6094万+1.49%64.572.21
12/25136,875137,000136,625137,000+0.18%2,1441814億2307万+2.15%64.812.22
12/24136,750136,875136,250136,750+0.55%4,3201810億9200万+2.29%64.692.22
12/22134,750137,125134,750136,000+0.74%3,9601800億9881万+2.07%64.342.2
12/19134,000135,625134,000135,000+0.93%4,0081787億7456万+1.6%63.862.19
12/18134,625135,375133,375133,750-0.19%2,4801771億1924万+0.92%63.272.17
12/17134,750135,625134,000134,000-0.28%2,9761774億5030万+1.31%63.392.17
12/16135,125136,250134,375134,375-0.83%2,9281779億4690万+1.81%63.572.18
12/15136,250136,625134,875135,500-1%4,5841794億3668万+2.92%64.12.2
12/12137,750138,125136,625136,875-0.18%2,3361812億5754万+4.46%64.752.22
12/11133,875137,250133,875137,125+1.11%2,2961815億8860万+5.29%64.872.22
12/10135,125136,875134,750135,625-0.82%5,7361796億222万+4.77%64.162.2
12/09137,000137,500135,125136,750-0.27%8,1601810億9200万+6.27%64.692.22
12/08138,875139,125136,875137,125-0.99%2,5601815億8860万+7.33%64.872.22
12/05136,500139,250136,500138,500+0.82%3,8401834億945万+9.26%65.522.24
12/04138,750138,875136,000137,375-1.17%6,4561819億1966万+9.29%64.992.23
12/03137,500139,500136,875139,000+1.74%5,0721840億7158万+11.49%65.762.25
12/02134,500137,250134,250136,625+0.92%4,9761809億2647万+10.55%64.632.21
12/01132,750136,875132,250135,375+2.85%5,2001792億7115万+10.41%64.042.19
11/28127,875132,250126,875131,625+3.13%6,3361743億519万+8.16%62.272.13
11/27130,250130,250126,375127,625-1.35%2,5441690億817万+5.58%60.372.07
11/26128,750130,500127,875129,375+0.19%3,0161713億2562万+7.61%61.22.1
11/25128,750130,625128,750129,125+1.08%3,4321709億9455万+8.03%61.082.09
11/21127,125128,625126,875127,7500%2,4561691億7370万+7.54%60.432.07
11/20126,875128,750126,625127,750+0.69%4,0001691億7370万+8.15%60.432.07
11/19126,500127,125125,500126,875+0.5%3,5521680億1498万+8.02%60.022.06
11/18125,875126,375125,250126,250+0.5%2,4721671億8732万+8.06%59.722.05
11/17126,125126,250125,250125,625-0.89%2,0001663億5966万+8.08%59.432.04
11/14126,375127,375125,375126,750+0.1%5,5521678億4944万+9.57%59.962.05
11/13127,000127,125126,000126,625-0.39%4,6161676億8391万+10%59.92.05
11/12126,375127,750126,375127,125+0.2%3,3441683億4604万+10.98%60.142.06
11/11124,375127,750124,125126,875+0.5%7,6161680億1498万+11.33%60.022.06
11/10121,250128,750121,250126,250+5.32%16,3201671億8732万+11.39%59.722.05
11/07117,875121,000117,250119,875+2.57%14,1121587億4518万+6.33%56.711.94
11/06116,875117,875116,125116,875-0.43%9,6721547億7242万+3.92%55.291.89
11/05115,625118,250114,000117,375+0.64%23,3761554億3454万+4.48%55.531.9
11/04116,125118,250114,875116,625+2.53%23,4241544億4135万+3.92%55.171.89
10/31111,625114,375111,625113,750+1.56%10,5841506億3412万+1.44%53.811.84
10/30112,000112,625111,625112,000+0.11%4,4481483億1667万-0.13%52.981.82
10/29111,875112,625111,875111,875+0.11%3,4721481億5114万-0.3%52.921.81
10/28112,000112,500111,750111,750-0.11%4,4961479億8560万-0.53%52.861.81
10/27112,000112,375111,875111,875-0.33%2,3441481億5114万-0.52%52.921.81
10/24112,750113,250111,500112,250-0.11%4,4561486億4773万-0.4%53.11.82
10/23111,375112,750111,250112,375+1.01%3,1841488億1326万-0.52%53.161.82
10/22111,500111,625110,750111,250-0.11%4,9601473億2348万-1.74%52.631.8
10/21111,750112,500110,750111,375-0.56%4,1601474億8901万-1.86%52.691.81
10/20111,875112,750111,750112,000+1.13%3,9361483億1667万-1.52%52.981.82
10/17111,000111,875110,375110,750-0.11%5,6801466億6135万-2.84%52.391.79
10/16110,250111,375109,750110,875-0.11%5,5841468億2688万-2.93%52.451.8
10/15111,375111,750111,000111,000-0.34%2,3601469億9241万-3.02%52.511.8
10/14111,250112,000110,625111,375+0.11%3,4241474億8901万-2.91%52.691.81
10/10111,500112,125111,125111,250-0.45%4,5521473億2348万-3.21%52.631.8
10/09112,125113,250111,750111,750-0.78%3,6401479億8560万-2.96%52.861.81
10/08111,875112,875111,625112,625+0.11%2,2481491億4433万-2.37%53.281.83
10/07112,875113,250112,250112,5000%1,9681489億7880万-2.57%53.221.82
10/06112,625112,625111,625112,500+1.01%4,5521489億7880万-2.65%53.221.82
10/03111,625112,375111,000111,375+0.11%5,8641474億8901万-3.64%52.691.81
10/02112,875113,125111,250111,250-1.66%8,4081473億2348万-3.82%52.631.8
10/01113,500114,500113,125113,125-0.44%3,9281498億646万-2.26%53.521.83
09/30114,125114,250113,500113,625-0.87%5,2321504億6858万-1.85%53.751.84
09/29114,625115,250114,250114,625+0.22%3,5361517億9284万-1.01%54.221.86
09/26114,000114,750113,625114,375+0.33%2,5841514億6178万-1.21%54.111.85
09/25113,875114,625113,125114,000+0.33%5,0161509億6518万-1.5%53.931.85
09/24115,000115,125112,750113,625-1.3%6,8961504億6858万-1.86%53.751.84
09/22115,750117,375115,125115,125+0.33%3,0241524億5497万-0.57%54.461.87
09/19118,000118,375114,750114,750-2.65%7,2961519億5837万-0.8%54.281.86
09/18117,750118,500117,625117,875-0.74%2,2961560億9667万+1.99%55.761.91
09/17117,750118,750117,125118,750+0.11%2,0481572億5540万+2.96%56.181.92
09/16117,375119,125117,375118,625+0.42%2,8401570億8986万+3.08%56.121.92
09/12118,500118,500116,250118,125+0.75%2,9601564億2774万+2.85%55.881.91
09/11118,625119,125117,250117,250-1.16%2,5361552億6901万+2.28%55.471.9
09/10116,625118,625116,125118,625+1.71%2,4401570億8986万+3.63%56.121.92
09/09116,750116,875115,750116,625-0.11%1,4561544億4135万+2.07%55.171.89
09/08117,500118,250116,750116,750-0.43%1,1761546億688万+2.27%55.231.89
09/05117,750118,000116,625117,2500%2,5201552億6901万+2.88%55.471.9
09/04117,000117,250116,500117,250+0.64%2,4001552億6901万+3.07%55.471.9
09/03116,500117,000115,875116,500-0.21%2,8481542億7582万+2.56%55.111.89
09/02116,000116,875115,000116,750+1.19%2,6241546億688万+2.91%55.231.89
09/01116,125116,125115,000115,375+0.33%2,0881527億8603万+1.84%54.581.87
08/29113,125115,375113,000115,000+1.77%3,3601522億8944万+1.64%54.41.86
08/28113,625114,000113,000113,000-0.44%1,8001496億4092万+0.01%53.461.83
08/27113,125113,500113,000113,500+0.55%2,1841503億305万+0.5%53.691.84
08/26114,500114,625112,625112,875-0.88%3,9921494億7539万-0.04%53.41.83
08/25114,250114,750113,500113,875-0.44%1,8561507億9965万+0.8%53.871.85
08/22114,125114,875114,000114,375+0.22%6081514億6178万+1.27%54.111.85
08/21114,000114,875113,750114,125+0.55%2,4881511億3071万+1.06%53.991.85
08/20114,875115,250113,000113,500-1.2%4,0401503億305万+0.46%53.691.84
08/19114,750115,250114,500114,875+0.77%1,5041521億2390万+1.66%54.341.86
08/18113,125114,125113,125114,000+1.56%2,2641509億6518万+0.93%53.931.85
08/15112,500112,875111,875112,250-0.11%1,2561486億4773万-0.55%53.11.82
08/14111,875112,625111,875112,375+0.45%2,3441488億1326万-0.47%53.161.82
08/13112,625112,875111,875111,875-0.44%2,5921481億5114万-0.93%52.921.81
08/12112,250112,875112,250112,375-0.44%2,2321488億1326万-0.48%53.161.82
08/11112,625113,375112,375112,875+0.22%2,7681494億7539万-0.07%53.41.83
08/08112,500113,125111,875112,625-0.44%2,9441491億4433万-0.35%53.281.83
08/07113,250113,750112,250113,125-0.22%3,9521498億646万+0.03%53.521.83
08/06113,750114,375112,875113,375-0.66%2,2721501億3752万+0.24%53.631.84
08/05112,625114,375112,500114,125+1.9%3,8881511億3071万+0.85%53.991.85