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
2014
12/302,0902,1942,0902,151+0.51%55,100206億4787万-2.8%86.0411.15
12/292,1802,1962,1402,140-1.97%57,100205億4228万-3.69%85.611.09
12/262,0702,2302,0592,183+6.85%99,600209億5505万-2.28%87.3211.31
12/252,0512,0592,0352,043+0.39%54,100196億1116万-8.96%81.7210.59
12/242,0252,0692,0252,035-0.15%46,300195億3437万-9.92%81.410.55
12/222,1062,1472,0122,038-3.23%65,700195億6316万-10.3%81.5210.56
12/192,0572,1182,0572,106+3.34%61,700202億1591万-7.83%84.2410.92
12/182,0562,1002,0252,038-1.4%85,900195億6316万-11.24%81.5210.56
12/172,1152,1422,0152,067-4.04%53,700198億4154万-10.56%82.6810.71
12/162,1652,1882,1542,154-2.31%41,600206億7667万-7.47%86.1611.16
12/152,2492,3102,1802,205-2%29,300211億6623万-5.81%88.211.43
12/122,2102,2652,2062,250+1.81%40,200215億9820万-4.17%9011.66
12/112,1552,2302,1552,210-0.27%25,700212億1423万-6.12%88.411.45
12/102,1502,2402,1502,216+0.68%21,600212億7182万-6.22%88.6411.49
12/092,2362,2492,2002,201-3.04%24,400211億2783万-7.01%88.0411.41
12/082,2862,3252,2702,270-2.78%28,200217億9018万-4.18%90.811.77
12/052,2832,3362,2702,335+2.28%18,500224億1413万-1.27%93.412.1
12/042,2902,3102,2712,283-0.17%57,700219億1497万-3.34%91.3211.83
12/032,2982,3222,2872,287-1.76%27,600219億5337万-3.09%91.4811.85
12/022,3222,3392,3062,328-0.21%46,200223億4693万-1.31%93.1212.07
12/012,3402,3602,2872,333+0.39%48,600223億9493万-1.02%93.3212.09
12/01株式分割 1→2
11/282,3642,3792,3202,324-0.94%23,200223億854万-1.61%92.9612.05
11/272,4002,4202,3312,346-2.57%43,000225億1972万-1.1%93.8412.16
11/262,3352,4382,3352,408+0.96%30,900231億1487万+1.05%96.3212.48
11/252,4032,4052,3852,385+0.42%22,400228億9409万-0.46%95.412.36
11/212,4102,4102,3752,375-2.16%36,200227億9810万-1.45%9512.31
11/202,4552,4652,4082,428-0.51%34,400231億4572万+0.02%96.4412.5
11/192,4702,4902,3852,440+0.72%71,400232億6491万-0.08%96.9412.56
11/182,3432,4332,3432,423+2.65%36,200230億9805万-1.08%96.2512.47
11/172,3482,3982,3332,3600%31,800225億212万-4.1%93.7612.15
11/142,3682,3932,3232,360-0.32%43,000225億212万-4.76%93.7612.15
11/132,4432,4432,3552,368-2.37%41,200225億7363万-5.19%94.0612.19
11/122,5202,5252,4252,425-2.81%65,800231億2189万-3.19%96.3412.48
11/112,5152,5152,4732,495+1.42%69,200237億8932万-0.91%99.1312.84
11/102,4152,5302,4032,460+2.5%98,200234億5560万-2.42%97.7312.66
11/072,4352,4352,3882,4000%53,800228億8352万-4.88%95.3512.36
11/062,4752,4752,3502,400-0.72%153,800228億8352万-5.1%95.3512.36
11/052,3582,4232,3552,418+3.87%164,200230億5037万-4.86%96.0512.45
11/042,3252,3402,2582,328+3.91%89,000221億9224万-8.83%92.4711.98
10/312,1852,2752,1852,240+2.52%58,800213億5795万-12.91%88.9911.53
10/302,2532,2702,1782,185-3.21%71,400208億3353万-15.73%86.8111.25
10/292,2682,3132,2582,258+1.46%70,400215億2481万-13.87%89.6911.62
10/282,2532,2602,1502,225-1.66%140,200212億1493万-16.16%88.411.45
10/272,3082,3132,2552,263-0.44%98,000215億7248万-15.64%89.8911.65
10/242,4832,4902,2552,273-7.43%390,400216億6783万-16.08%90.2911.7
10/232,5352,5952,4432,455-4.84%245,200234億793万-10.11%97.5412.64
10/222,6352,6702,5652,580-1.53%118,200245億9978万-6.18%102.513.28
10/212,7452,7452,5902,620-4.2%87,800249億8117万-5.14%104.0913.49
10/202,8002,8252,7152,735+0.18%75,200260億7767万-1.37%108.6614.08
10/172,8102,8552,7052,730-2.85%88,200260億3000万-1.69%108.4614.05
10/162,6702,9952,6552,810+0.54%312,400267億9278万+1.04%111.6414.47
10/152,7202,8252,6902,795+6.27%134,200266億4976万+0.5%111.0414.39
10/142,5702,7002,5702,630-3.31%120,000250億7652万-5.33%104.4913.54
10/102,6702,7202,6152,720-1.81%102,600259億3465万-2.19%108.0614
10/092,9853,0352,7302,770-2.46%307,800264億1139万-0.54%110.0514.26
10/082,6653,0652,6052,840+10.72%997,000270億7883万+1.83%112.8314.62
10/072,6152,7002,5652,565-6.9%79,200244億5676万-8.16%101.9113.21
10/062,6802,7652,6102,755+7.2%73,000262億6837万-1.71%109.4614.18
10/032,5052,5702,5002,570+2.8%29,200245億443万-8.38%102.1113.23
10/022,4502,5652,4102,500-2.15%58,800238億3700万-11.25%99.3212.87
10/012,6802,7302,5552,555-5.37%78,400243億6141万-9.78%101.5113.15
09/302,7002,7602,6752,700-0.92%49,600257億4396万-5.2%107.2713.9
09/292,8002,8002,7002,725-2.33%52,600259億8233万-4.39%108.2614.03
09/262,7602,9152,7152,790+0.54%109,400266億209万-2.21%110.8514.36
09/252,8802,8952,7402,775-3.65%116,200264億5907万-2.7%110.2514.29
09/242,8602,9152,8552,880-6.65%104,600274億6022万+1.05%114.4214.83
09/222,9503,0902,9453,085+4.93%182,600292億4950万+8.51%121.8815.79
09/192,9152,9502,9052,940+1.38%37,800278億7472万+4%116.1515.05
09/182,9002,9052,8602,900+1.58%27,200274億9548万+2.91%114.5714.85
09/172,9152,9202,8402,855-2.06%37,800270億6882万+1.82%112.7914.62
09/162,9302,9402,8752,915+0.52%29,200276億3769万+4.26%115.1614.92
09/122,8652,9502,8652,900+0.35%44,400274億9548万+4.05%114.5714.85
09/112,8202,9402,8202,890+2.48%61,800274億66万+4.07%114.1714.79
09/102,8452,8452,7902,820-1.05%31,800267億3698万+1.66%111.4114.44
09/092,8002,9902,7852,850+1.42%158,600270億2142万+2.96%112.5914.59
09/082,7452,8152,7352,810+4.07%34,000266億4217万+1.7%111.0114.39
09/052,7402,7502,6952,700-0.74%34,600255億9924万-2.32%106.6713.82
09/042,8202,8352,7152,720-3.55%44,600257億8886万-1.73%107.4613.92
09/032,8552,8602,8202,820-1.74%37,200267億3698万+1.69%111.4114.44
09/022,9202,9602,8602,870-1.88%61,200272億1104万+3.46%113.3814.69
09/012,8452,9252,8252,925+3.72%58,400277億3251万+5.44%115.5614.97
08/292,7652,8402,7602,8200%20,800268億8813万+1.84%112.0414.52
08/282,8502,8752,8102,820-1.05%29,200268億8813万+1.84%112.0414.52
08/272,8952,9152,8252,850-1.55%40,600271億7418万+3%113.2314.67
08/262,9802,9802,8752,895-1.53%90,800276億324万+4.63%115.0214.9
08/252,7852,9452,7852,940+6.52%144,400280億3231万+6.52%116.8115.14
08/222,7702,8002,7502,760-1.43%37,200263億1604万+0.29%109.6514.21
08/212,7652,8302,7602,800+1.27%39,200264億3872万+1.74%110.1714.28
08/202,7602,8552,7452,765+1.47%66,800261億823万+0.4%108.7914.1
08/192,7002,7252,6902,725+0.93%15,200257億3054万-1.41%107.2113.89
08/182,7002,7202,6752,700+0.19%16,400254億9448万-2.32%106.2313.77
08/152,7252,7252,6752,695-0.19%17,000254億4726万-2.53%106.0313.74
08/142,6402,7402,6152,700+5.47%75,200254億9448万-2.46%106.2313.77
08/132,6302,6302,5452,560-3.03%54,000241億7254万-7.71%100.7213.05
08/122,6752,7202,6302,640-2.04%46,200249億2793万-5.44%103.8713.46
08/112,7052,7652,6502,695+1.51%73,600254億4726万-4.13%106.0313.74
08/082,7302,7852,5402,655-5.35%76,600250億6957万-6.05%104.4613.54
08/072,7302,8352,7052,805+4.66%95,400264億8593万-1.51%110.3614.3
08/062,7252,7402,6602,680-2.01%67,000253億563万-6.26%105.4413.66
08/052,8302,8502,7302,735-3.19%88,200258億2496万-4.9%107.6113.94