株価チャート

2014/07/30～2014/12/30

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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2014
12/301,8381,8381,8331,835-0.14%2,000173億5684万-0.81%12.450.76
12/291,8301,8381,8301,838+0.41%2,400173億8048万-0.68%12.460.77
12/261,8231,8301,8101,830-1.35%23,600173億954万-1.03%12.410.76
12/251,8551,8581,8451,855-0.4%77,200175億4601万+0.32%12.580.77
12/241,8551,8631,8551,863+0.54%15,200176億1695万+0.62%12.630.78
12/221,8501,8631,8501,853+0.14%5,600175億2237万+0.03%12.560.77
12/191,8451,8501,8401,850+0.27%6,000174億9872万-0.22%12.550.77
12/181,8401,8451,8401,845+0.96%1,200174億5142万-0.54%12.510.77
12/171,8501,8501,8251,828-1.22%4,000172億8590万-1.54%12.390.76
12/161,8531,8551,8501,850-0.54%6,400174億9872万-0.48%12.550.77
12/151,8601,8681,8581,860-0.27%4,400175億9331万-0.05%12.620.77
12/121,8601,8701,8601,865+1.5%11,200176億4060万+0.16%12.650.78
12/111,8681,8681,8131,838-0.41%9,200173億8048万-1.32%12.460.77
12/101,8551,8651,8451,845-1.47%7,200174億5142万-0.97%12.510.77
12/091,8531,8731,8501,873+0.4%4,400177億1154万+0.4%12.70.78
12/081,8631,8731,8581,865+0.4%3,600176億4060万0%12.650.78
12/051,8701,8731,8581,858+0.13%4,400175億6966万-0.35%12.60.77
12/041,8581,8781,8551,8550%4,400175億4601万-0.32%12.580.77
12/031,8631,8751,8551,8550%11,600175億4601万-0.16%12.580.77
12/021,8581,8581,8501,855+0.13%2,800175億4601万0%12.580.77
12/011,8501,8651,8501,853+0.14%3,200175億2237万+0.03%12.560.77
11/281,8601,8631,8501,850+0.27%4,000174億9872万0%12.550.77
11/271,8381,8451,8381,845+0.14%7,200174億5142万-0.11%12.510.77
11/261,8401,8531,8401,843-0.41%4,800174億2778万-0.14%12.50.77
11/251,8631,8631,8481,850+1.23%4,000174億9872万+0.38%12.550.77
11/211,8201,8301,8201,828+0.41%4,400172億8590万-0.68%12.390.76
11/201,8381,8401,8201,8200%6,400172億1496万-1.03%12.340.76
11/191,8831,8881,8201,820-4.96%8,400172億1496万-0.98%12.340.76
11/181,8881,9151,8831,915+1.46%4,800181億1354万+4.19%12.990.8
11/171,8801,8931,8751,888-1.18%2,000178億5342万+2.81%12.80.79
11/141,9131,9151,8951,910+1.87%6,800180億6624万+4.09%12.950.8
11/131,8701,8751,8681,875+0.54%2,000177億3519万+2.24%12.720.78
11/121,8601,8831,8581,865-1.71%5,200176億4060万+1.63%12.650.78
11/111,8881,8981,8881,898+0.4%1,200179億4801万+3.46%12.870.79
11/101,8531,8901,8531,8900%1,200178億7707万+3.17%12.820.79
11/071,8701,8901,8701,890+1.07%3,200178億7707万+3.11%12.820.79
11/061,8501,8701,8351,870+0.13%2,000176億8789万+2.02%12.680.78
11/051,8531,8751,8351,868-0.53%4,400176億6425万+1.83%12.670.78
11/041,9301,9351,8531,878+0.13%13,200177億5883万+2.32%12.730.78
10/311,8881,8901,8251,875+1.35%6,400177億3519万+2.07%12.720.78
10/301,8431,8531,7981,850+4.23%6,400174億9872万+0.71%12.550.77
10/281,7751,7751,7751,775-0.28%800167億8931万-3.48%12.040.74
10/271,7751,7881,7751,780-0.14%3,600168億3660万-3.52%12.070.74
10/241,7731,7831,7731,783-0.28%2,400168億6025万-3.6%12.090.74
10/231,7981,7981,7881,7880%2,400169億755万-3.53%12.120.74
10/221,7831,7981,7831,788+0.42%2,400169億755万-3.69%12.120.74
10/211,7881,8001,7751,780-1.25%2,800168億3660万-4.3%12.070.74
10/201,8401,8431,7881,803+1.26%6,000170億4943万-3.3%12.230.75
10/171,8381,8381,7781,780-0.28%6,000168億3660万-4.66%12.070.74
10/161,7801,7901,7751,785-0.83%2,800168億8390万-4.55%12.110.74
10/151,8101,8101,8001,800-0.41%800170億2578万-3.95%12.210.75
10/141,8201,8201,7981,808-0.69%4,000170億9672万-3.7%12.260.75
10/101,8531,8881,8201,820-2.28%5,200172億1496万-3.14%12.340.76
10/091,8651,8651,8631,863+0.4%1,200176億1695万-0.93%12.630.78
10/081,8781,8901,8551,855-1.46%4,000175億4601万-1.33%12.580.77
10/071,8931,8931,8801,883-0.53%2,400178億613万+0.19%12.770.78
10/061,8631,9251,8631,893+1.61%8,400179億72万+0.77%12.840.79
10/031,8251,8781,8251,863+1.09%5,200176億1695万-0.61%12.630.78
10/021,8751,8751,8431,843-3.03%4,000174億2778万-1.52%12.50.77
10/011,8751,9101,8751,900+0.4%2,400179億7166万+1.71%12.890.79
09/301,9031,9031,8931,893-0.13%2,800179億72万+1.53%12.840.79
09/291,8901,9101,8851,895-0.66%4,000179億2436万+1.88%12.850.79
09/261,9181,9181,9081,908-0.91%2,000180億4260万+2.77%12.940.79
09/251,8951,9251,8951,925+2.39%2,400182億813万+4.05%13.060.8
09/241,8751,8801,8631,880-0.4%2,800177億8248万+1.95%12.750.78
09/221,9201,9201,8881,888-1.69%1,600178億5342万+2.64%12.80.79
09/191,8901,9201,8801,920+1.59%4,400181億6083万+4.69%13.020.8
09/181,8751,8901,8681,890+1.07%3,200178億7707万+3.34%12.820.79
09/171,8781,8781,8701,870-0.66%800176億8789万+2.58%12.680.78
09/161,8831,8831,8831,883+0.53%800178億613万+3.49%12.770.78
09/121,8681,8881,8631,873-0.79%8,000177億1154万+3.22%12.70.78
09/101,8731,8881,8731,888+1.21%1,200178億5342万+4.34%12.80.79
09/091,8651,8651,8651,865-0.13%400176億4060万+3.32%12.650.78
09/081,8831,8831,8631,868-0.53%2,400176億6425万+3.69%12.670.78
09/051,8701,8881,8701,878+0.27%2,000177億5883万+4.42%12.730.78
09/041,8881,8881,8681,873+0.54%2,400177億1154万+4.38%12.70.78
09/031,8531,8631,8301,863+0.54%6,000176億1695万+4.05%12.630.78
09/021,8531,8531,8531,853+0.14%400175億2237万+3.61%12.560.77
09/011,8251,8501,8251,850+0.82%800174億9872万+3.53%12.550.77
08/291,8131,8451,8131,835-1.34%1,200173億5684万+2.69%12.450.76
08/281,8251,8601,8251,860+3.77%2,400175億9331万+4.09%12.620.77
08/271,7931,7931,7931,793+0.56%400169億5484万+0.48%12.160.75
08/261,7751,8101,7681,783+0.56%6,400168億6025万-0.14%12.090.74
08/251,8251,8251,7731,773-0.84%3,200167億6566万-0.87%12.020.74
08/221,8381,8381,7881,788-0.69%4,000169億755万-0.2%12.120.74
08/201,8001,8001,8001,800+0.56%800170億2578万+0.33%12.210.75
08/191,7951,7951,7851,790+1.27%3,600169億3119万-0.28%12.140.75
08/151,7751,7751,7681,768-0.42%1,200167億1837万-1.59%11.990.74
08/141,7751,7751,7751,775+0.57%400167億8931万-1.39%12.040.74
08/131,7651,7651,7651,765+0.57%1,200166億9472万-2.16%11.970.74
08/121,7831,7831,7551,755-1.68%2,000166億14万-2.93%11.90.73
08/111,7851,7851,7851,785+1.85%400168億8390万-1.6%12.110.74
08/081,7831,7831,7531,753-0.14%800165億7649万-3.6%11.890.73
08/071,7551,7551,7531,755-0.85%2,800166億14万-3.78%11.90.73
08/061,7701,7701,7701,770+0.85%400167億4202万-3.28%120.74
08/051,7701,7731,7551,755-0.85%5,200166億14万-4.36%11.90.73
08/041,7881,7881,7701,7700%1,600167億4202万-3.65%120.74
08/011,8101,8101,7701,770-0.7%2,000167億4202万-3.86%120.74
07/311,7831,7831,7831,783+0.28%400168億6025万-3.39%12.090.74
07/301,7831,7831,7781,778+0.14%1,600168億1296万-3.81%12.060.74