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
20211/1, 株式分割 1→2
2014
12/30726726713721+0.77%31,80069億558万-1.44%17.852.56
12/29731732705715-0.14%42,60068億5286万-2.46%17.722.54
12/26695725695716+1.56%43,40068億6245万-2.45%17.742.55
12/25710735702705-0.7%87,20067億5702万-4.08%17.472.51
12/24752756705710-5.46%124,60068億494万-3.4%17.592.53
12/22795800741751-6.13%153,00071億9790万+2.18%18.612.67
12/19780805772800+4.44%211,00076億6754万+8.84%19.822.85
12/18760788752766+0.46%166,00073億4167万+4.36%18.982.72
12/17733768733763+4.96%160,80073億812万+3.46%18.892.71
12/16735744717727-1.82%63,00069億6308万-1.42%182.58
12/15765765733740+5.04%279,40070億9247万+0.27%18.342.63
12/12718726702705-2.02%36,40067億5223万-4.8%17.462.51
12/11685720685719+2.42%32,40068億9120万-3.36%17.822.56
12/10668716668702+5.17%62,40067億2826万-5.9%17.392.5
12/09682685667668-4.16%81,60063億9760万-10.64%16.542.37
12/08713714692697-1.83%69,40066億7555万-6.89%17.262.48
12/05723723708710-2.14%49,20068億15万-5.02%17.582.52
12/04734741725725-0.75%33,40069億4871万-2.82%17.962.58
12/03763765726731-3.69%78,80070億142万-1.95%18.12.6
12/02745778744759+1.95%77,40072億6979万+1.95%18.792.7
12/01727749727744+1.57%38,20071億3081万+0.13%18.432.65
11/28731750730733-0.34%31,80070億2059万-1.68%18.152.61
11/27755760726735-3.67%79,00070億4455万-1.61%18.212.61
11/26760765755763-0.97%62,40073億1292万+2.14%18.912.71
11/25773787770771-0.32%46,20073億8480万+3.42%19.092.74
11/21783790741773+2.72%126,60074億876万+4.32%19.152.75
11/20726753721753+4.44%78,80072億1228万+2.1%18.652.68
11/197267337217210%29,40069億558万-1.97%17.852.56
11/18707736706721+1.77%74,00069億558万-1.84%17.852.56
11/17726727700708-5.16%113,00067億8577万-3.41%17.542.52
11/14825830743747-2.29%269,20071億5477万+1.7%18.52.66
11/13839839758764-10.64%309,20073億2250万+3.95%18.932.72
11/12773863751855+14%466,60081億9468万+16.33%21.183.04
11/11757760740750-1.57%112,40071億8832万+2.18%18.582.67
11/10790794735762-2.74%154,80073億333万+3.81%18.882.71
11/07815817765784-2.55%94,80075億940万+6.6%19.412.79
11/06809830775804+3.41%270,60077億588万+9.09%19.922.86
11/05728787719778+7.24%165,20074億5189万+5.07%19.262.77
11/04698729682725+5.99%103,00069億4871万-2.68%17.962.58
10/31690695677684-0.36%83,60065億5575万-9.4%16.952.43
10/30683698678687+0.59%39,00065億7971万-10.96%17.012.44
10/29693710683683-1.87%54,00065億4137万-13.06%16.912.43
10/28709711695696-2.18%58,40066億6597万-13.39%17.232.47
10/27737741711711-3.4%53,80068億1452万-12.97%17.622.53
10/24797799736736-5.22%109,80070億5414万-11.22%18.242.62
10/23777795764777-2.51%124,40074億4230万-8%19.242.76
10/22746800741797+8.96%228,40076億3399万-6.84%19.742.83
10/21715746711731+3.32%102,60070億621万-15.39%18.112.6
10/20688712676708+6.31%78,20067億8098万-19.42%17.532.52
10/17680710665666-2.42%87,80063億7843万-25.48%16.492.37
10/16681691671682-4.08%68,60065億3658万-25.63%16.92.43
10/15686719685711+5.02%74,80068億1452万-24.6%17.622.53
10/14692697671677-3.56%90,20064億8865万-29.55%16.772.41
10/10735735695702-4.49%111,60067億2826万-28.51%17.392.5
10/09789794732735-4.67%155,60070億4455万-26.13%18.212.61
10/08764784751771+0.65%151,20073億8959万-22.9%19.12.74
10/07775795762766-8.26%300,80073億4167万-23.32%18.982.72
10/06800881795835+11.11%466,60080億299万-16.25%20.692.97
10/03790806750752-4.87%140,00072億269万-24.24%18.622.67
10/02776808769790-3.42%251,20075億7169万-20.12%19.572.81
10/01873896806818-6.57%268,20078億4006万-17.04%20.272.91
10/01株式分割 1→3
09/30925929865876-4.05%217,20083億9116万-10.94%21.693.11
09/29986986905913-7.59%288,20087億4579万-6.6%22.613.25
09/269941,018944988-7.57%378,40094億6462万+2.01%24.473.51
09/251,0751,1221,0481,068+2.56%441,600102億3936万+11.75%26.473.8
09/241,0731,0871,0371,042-7.27%467,40099億8378万+10.7%25.813.71
09/221,0781,1971,0651,123+7.5%1,171,800107億6650万+21.18%27.834
09/191,0481,0751,0171,045+1.29%413,400100億1572万+14.71%25.893.72
09/181,0671,0901,0171,032-5.93%543,00098億8793万+14.76%25.563.67
09/171,0371,1121,0371,097+4.94%571,200105億1092万+24.06%27.173.9
09/161,0401,1129881,045+1.95%642,000100億1572万+20.67%25.893.72
09/121,0571,1151,0131,025-5.09%745,80098億2404万+20.59%25.43.65
09/111,1221,1721,0281,080-0.92%1,128,000103億5118万+29.65%26.763.84
09/101,2151,2251,0781,090-13.83%1,896,600104億4702万+33.74%27.013.88
09/091,3821,5771,2151,265-5.01%5,895,000121億2430万+58.52%31.344.5
09/081,2131,3321,2021,332+14.31%2,228,400127億6326万+72.05%334.74
09/051,1271,2921,0101,165-2.37%4,458,000111億6586万+55.75%28.874.14
09/041,1931,1931,0801,193+16.23%3,430,200114億3741万+63.69%29.574.25
09/031,0271,0271,0271,027+19.38%587,40098億4001万+45.01%25.443.65
09/02750860750860+15.7%772,80082億4260万+23.74%21.313.06
09/01744745718743+1.36%99,60071億2442万+7.89%18.422.64
08/29698740698733+6.41%196,20070億2858万+7.06%18.172.61
08/28706706689689-1.19%36,60066億526万+1.2%17.082.45
08/27705713688698-2.45%90,00066億8513万+2.72%17.282.48
08/26741748714715-2.28%125,40068億5286万+5.77%17.722.54
08/25735741703732-0.45%121,80070億1260万+8.72%18.132.6
08/22683747676735+8.89%314,40070億4455万+9.7%18.212.61
08/21692692674675-2.64%78,60064億6949万+1.35%16.722.4
08/20701701689693-0.36%46,80066億4520万+4.26%17.182.47
08/19700705681696+0.12%117,00066億6916万+4.64%17.242.48
08/18717718695695-4.03%93,60066億6117万+4.83%17.222.47
08/15742743710724-0.8%214,20069億4072万+9.23%17.942.58
08/14768768722730+10.05%857,40069億9663万+10.61%18.092.6
08/13663665653663+1.79%61,20063億5767万+0.66%16.442.36
08/12625652617652+3.71%78,00062億4585万-1.41%16.152.32
08/11622630617628+3.86%34,80060億2221万-5.37%15.572.24
08/08634634592605-6.2%103,20057億9858万-9.3%14.992.15
08/07658658632645-0.51%54,00061億8195万-3.87%15.982.29
08/06666668639648-3.95%146,40062億1390万-3.81%16.062.31
08/05718718675675+0.5%251,40064億6949万-0.15%16.722.4