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
20177/1, 株式分割 1→2
2014
12/306306425996300%41,40066億7699万+7.51%-1.85
12/29618630598630+1.78%51,80066億7699万+7.51%-1.85
12/26585619580619+4.92%42,20065億6040万+5.81%-1.82
12/25577592576590+2.7%46,60062億5305万+1.03%-1.73
12/245756255705750%81,80060億8878万-1.79%-1.69
12/22589600566575+2.77%84,60060億8878万-1.79%-1.69
12/19565580558559-1.06%25,20059億2450万-4.77%-1.64
12/18564575563565-0.7%13,80059億8809万-4.24%-1.66
12/17575582565569-2.07%23,60060億3048万-4.21%-1.67
12/16575599568581-1.53%36,20061億5767万-2.68%-1.71
12/15595615576590-1.5%23,20062億5305万-1.83%-1.73
12/12577599575599+3.9%41,60063億4844万-0.83%-1.76
12/11568585568577+0.87%17,60061億997万-4.87%-1.69
12/10570591570572+0.26%21,60060億5698万-6.31%-1.68
12/09574595570570-3.23%28,00060億4108万-6.86%-1.67
12/08590600583589-2.56%25,20062億4245万-4.07%-1.73
12/055906055506050%102,60064億673万-1.39%-1.78
12/04603705586605+2.81%225,80064億673万-1.39%-1.78
12/03586594579588+1.03%13,60062億3185万-3.76%-1.73
12/02569590569582+2.28%7,60061億6826万-4.75%-1.71
12/01566570563569-1.81%12,00060億3048万-7.03%-1.67
11/28560595560580+6.33%36,20061億4177万-5.77%-1.7
11/27598600532545-8.86%41,00057億7612万-11.38%-1.6
11/26618623598598-0.75%26,80063億3784万-3.08%-1.76
11/25611616601603-0.99%14,00063億8553万-2.19%-1.77
11/21606609600609-0.33%4,40064億4912万-1.06%-1.79
11/20600620600611+1.75%10,20064億7032万-0.41%-1.79
11/19601608600600-0.66%5,00063億5904万-1.64%-1.76
11/18593605593604+2.81%7,40064億143万-0.33%-1.77
11/17602610566588-4.08%15,80062億2656万-2.73%-1.73
11/14633633580613-5.41%33,80064億9152万+1.58%-1.8
11/13669669642648-0.99%17,20068億6246万+7.56%-1.9
11/12661668650654-0.83%10,80069億3135万+8.82%-1.92
11/11654660648660-0.83%19,40069億8964万+10.1%-1.94
11/10673680658665-1.26%13,20070億4793万+11.58%-1.95
11/07669690638674+2.43%34,00071億3802万+13.77%-1.98
11/066696696416580%18,80069億6844万+11.44%-1.93
11/05640660625658+2.98%23,20069億6844万+11.63%-1.93
11/04617658617639+4.42%34,40067億6707万+8.4%-1.88
10/31680720591612+6.35%198,00064億8092万+3.64%-1.8
10/30575580575575-1.29%1,00060億9408万-2.87%-1.69
10/29578585573583+1.75%6,00061億7356万-2.1%-1.71
10/28576584559573-3.05%5,00060億6758万-4.42%-1.68
10/27620629583591-2.8%17,00062億5835万-2.24%-1.73
10/24650650606608-2.41%22,00064億3852万-0.25%-1.78
10/23600625600623+4.53%21,60065億9750万+1.55%-1.83
10/22597597580596+1.97%7,40063億1134万-3.33%-1.75
10/21579600573584+1.04%25,20061億8946万-5.81%-1.72
10/20577602577578+1.23%19,40061億2587万-7.52%-1.7
10/17560610555571-0.7%26,40060億5168万-9.22%-1.68
10/16525615524575+9.94%82,00060億9408万-9.31%-1.69
10/15514533506523+2.15%25,80055億4296万-18.03%-1.54
10/14518528511512-6.23%46,60054億2638万-20.74%-1.5
10/10549550520546-2.67%46,80057億8672万-16.39%-1.6
10/09600610561561-6.11%17,80059億4570万-15%-1.65
10/08602602586598-2.85%13,40063億3254万-10.29%-1.75
10/07601615601615+0.41%7,60065億1801万-8.35%-1.81
10/06592614592613+4.34%17,20064億9152万-9.39%-1.8
10/03574588568587+5.1%36,20062億2126万-13.93%-1.72
10/02568587559559-8.59%71,60059億1920万-18.7%-1.64
10/01645645611611-5.42%21,00064億7562万-11.83%-1.79
09/30659660645646-1.9%18,00068億4656万-7.32%-1.76
09/29660669656659+0.15%7,80069億7904万-5.93%-1.8
09/26667667650658+0.31%15,00069億6844万-6.34%-1.79
09/25660700652656+0.08%46,40069億4725万-7.02%-1.79
09/24669672655655-2.67%30,20069億4195万-7.49%-1.79
09/22678684669673-4.88%75,80071億3272万-5.34%-1.83
09/197067127037080%13,00074億9836万-0.77%-1.93
09/18701712698708+0.43%14,00074億9836万-0.77%-1.93
09/17695705695705+0.64%15,40074億6657万-1.47%-1.92
09/16700705688700-0.43%18,20074億1888万-2.51%-1.91
09/12714717699703+0.57%38,80074億5067万-2.36%-1.92
09/11690699690699+1.3%12,80074億828万-3.32%-1.91
09/10695695681690-0.14%17,40073億1289万-4.83%-1.88
09/09687698684691+0.36%14,60073億2349万-5.08%-1.88
09/08705705689689-2.82%49,00072億9699万-5.68%-1.88
09/05704740700709+1.21%47,80075億896万-3.47%-1.93
09/04718719698700-2.64%59,00074億1888万-4.76%-1.91
09/03711734711719+1.27%30,20076億2024万-2.57%-1.96
09/02725735710710-2.2%39,00075億2486万-4.18%-1.94
09/01739747722726-1.76%31,00076億9443万-2.29%-1.98
08/29751763715739-2.7%70,20078億3221万-0.81%-2.01
08/28731815724760+5.78%224,80080億4948万+1.67%-2.07
08/27713732709718+1.7%46,00076億965万-3.88%-1.96
08/26709714704706-0.84%32,60074億8247万-5.74%-1.92
08/25711715704712-0.9%34,40075億4606万-5.32%-1.94
08/22704724704719+0.7%53,40076億1495万-4.45%-1.96
08/21721723714714-1.59%31,00075億6195万-5.25%-1.94
08/20720735718725+0.69%19,20076億8384万-3.85%-1.98
08/19730730715720-0.89%28,00076億3084万-4.64%-1.96
08/18723748712727+0.07%57,80076億9973万-4.03%-1.98
08/15725734708726+0.28%22,40076億9443万-4.1%-1.98
08/14726740702724-4.04%59,20076億7324万-4.23%-1.97
08/13762762735755-0.92%51,20079億9649万-0.33%-2.06
08/12772774756762-1.36%37,80080億7068万+0.59%-2.08
08/11790790752772+0.26%70,00081億8196万+1.85%-2.1
08/08753793731770+2.94%125,20081億6076万+1.58%-2.1
08/07753761741748-2.16%24,00079億2760万-1.32%-2.04
08/06757785746765+2.48%56,80081億247万+0.72%-2.08
08/05775788746746-3.18%61,80079億640万-1.84%-2.03