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
202110/1, 株式分割 1→2
2014
12/302542562542560%20,60068億5266万-3.22%13.231.82
12/29254256252256+0.79%43,60068億5266万-3.58%13.231.82
12/26252255251254-0.39%103,00067億9902万-4.34%13.121.8
12/25254255253255+0.2%111,60068億2584万-3.96%13.181.81
12/24256256254254-0.59%108,00068億1243万-4.51%13.151.8
12/22257257255256-0.58%72,40068億5266万-3.95%13.231.82
12/192542582542570%112,20068億9289万-3.75%13.31.83
12/18257260256257+0.59%48,00068億9289万-3.75%13.31.83
12/172542572542560%52,00068億5266万-4.66%13.231.82
12/16260261255256-2.29%110,20068億5266万-4.66%13.231.82
12/15263264260262-0.95%94,40070億1358万-2.79%13.541.86
12/12263265261264+0.57%49,00070億8063万-1.86%13.671.88
12/11263264261263-0.57%41,80070億4040万-2.78%13.591.87
12/10263265262264-0.19%59,20070億8063万-2.22%13.671.88
12/09265267265265-1.67%61,80070億9404万-2.04%13.691.88
12/08275275269269-2.18%75,60072億1473万-0.37%13.931.91
12/05273276273275-0.18%33,40073億7566万+1.85%14.241.95
12/04276278271276-0.72%86,80073億8907万+2.42%14.261.96
12/03277279276278+0.36%52,20074億4271万+3.16%14.371.97
12/02277278275277+0.18%41,80074億1589万+3.17%14.311.96
12/01275278275276+1.1%54,00074億248万+3.37%14.291.96
11/28272276271273+0.74%88,60073億2202万+2.25%14.131.94
11/27270272269271+0.74%66,20072億6838万+1.88%14.031.93
11/26270270265269+0.19%45,40072億1473万+1.51%13.931.91
11/25270270263269+0.19%45,00072億132万+1.32%13.91.91
11/21267268263268+0.56%37,80071億8791万+1.52%13.871.9
11/20269269265267+0.57%35,00071億4768万+1.33%13.81.89
11/19265267264265+0.95%22,00071億745万+0.76%13.721.88
11/18263265263263-0.76%38,80070億4040万+0.19%13.591.87
11/17268269264265-1.31%26,80070億9404万+0.95%13.691.88
11/14270270266268-0.74%38,00071億8791万+2.29%13.871.9
11/132702712642700%63,60072億4156万+3.45%13.981.92
11/12271275269270+0.75%50,80072億4156万+3.45%13.981.92
11/11271275268268-2.01%38,80071億8791万+2.68%13.871.9
11/10275275271274+0.92%24,60073億3543万+4.79%14.161.94
11/07269272268271+0.56%25,20072億6838万+3.83%14.031.93
11/06269272267270+0.37%39,00072億2815万+3.65%13.951.92
11/05271272268269-0.56%22,60072億132万+2.87%13.91.91
11/04277279267270+0.75%121,00072億4156万+3.45%13.981.92
10/31270270266268+0.56%40,00071億8791万+2.68%13.871.9
10/30262268261267+2.3%35,20071億4768万+2.11%13.81.89
10/29260262260261+0.39%33,60069億8676万-0.19%13.491.85
10/28259261258260+0.58%16,20069億5994万-0.57%13.431.84
10/27260260257258+0.39%11,80069億1971万-1.15%13.361.83
10/24260260253257-0.39%30,00068億9289万-1.53%13.31.83
10/23255260254258+0.98%17,40069億1971万-1.53%13.361.83
10/22253257253256+1.59%20,80068億5266万-2.48%13.231.82
10/21255256251252-1.76%29,60067億4537万-4.01%13.021.79
10/20255256252256+2.2%39,40068億6607万-2.29%13.251.82
10/172522542482510%49,00067億1855万-4.39%12.971.78
10/16250251249251-1.76%40,40067億1855万-4.75%12.971.78
10/15251257250255+2%43,20068億3925万-3.04%13.21.81
10/14251253246250-2.34%86,00067億514万-4.94%12.941.78
10/10257257254256-1.35%64,60068億6607万-3.03%13.251.82
10/09265265259260-1.14%24,00069億5994万-1.7%13.431.84
10/08263264260263-2.6%52,20070億4040万-0.57%13.591.87
10/07271271267270+0.19%19,40072億2815万+2.08%13.951.92
10/06270271268269+0.94%36,40072億1473万+1.89%13.931.91
10/03259267259267+3.5%23,00071億4768万+0.95%13.81.89
10/02261264258258-3.01%78,00069億630万-2.46%13.331.83
10/01273273264266-2.57%66,00071億2086万+0.57%13.741.89
09/30279281270273-2.15%77,80073億861万+3.22%14.111.94
09/29286288275279-0.89%113,40074億6953万+5.49%14.421.98
09/26268284266281+4.46%86,80075億3658万+6.84%14.552
09/25267273265269+2.28%96,40072億1473万+2.67%13.931.91
09/24262266261263+0.57%78,80070億5381万+0.38%13.621.87
09/22262262260262+0.58%30,20070億1358万-0.19%13.541.86
09/192622622592600%27,40069億7335万-0.76%13.461.85
09/18262262260260-0.19%19,20069億7335万-0.76%13.461.85
09/17261262261261+0.58%30,00069億8676万-0.57%13.491.85
09/16258259256259+0.58%31,60069億4653万-0.77%13.411.84
09/12259260257258-0.39%27,00069億630万-1.34%13.331.83
09/11263263258259-0.19%34,40069億3312万-0.58%13.381.84
09/10264264258259-0.96%45,40069億4653万-0.38%13.411.84
09/09266267261262-0.19%27,80070億1358万+0.58%13.541.86
09/08262263259262+0.77%27,60070億2699万+0.77%13.561.86
09/05267268260260-0.76%38,00069億7335万-0.38%13.461.85
09/04266268262262+1.75%63,80070億2699万0%13.561.86
09/03261285255258-1.53%291,00069億630万-2.09%13.331.83
09/02265269262262-1.51%62,60070億1358万-0.95%13.541.86
09/01262268262266+1.53%27,00071億2086万-0.19%13.741.89
08/29269271262262-3.15%42,20070億1358万-2.06%13.541.86
08/282742742682700%34,60072億4156万+0.75%13.981.92
08/27270271268270+0.75%29,60072億4156万+0.75%13.981.92
08/26265273264268+1.9%67,00071億8791万-0.37%13.871.9
08/25263265261263+0.77%25,60070億5381万-2.59%13.621.87
08/22261263260261-0.38%37,20070億17万-3.33%13.511.85
08/21261263260262-0.19%32,20070億2699万-3.32%13.561.86
08/20271271261263-0.94%39,80070億4040万-3.49%13.591.87
08/19269271261265-0.75%39,40071億745万-2.93%13.721.88
08/18269270261267+2.69%68,40071億6109万-2.55%13.821.9
08/15255260254260+1.56%33,80069億7335万-5.11%13.461.85
08/14255260253256+0.39%34,40068億6607万-6.91%13.251.82
08/13251256250255+1.8%38,80068億3925万-7.61%13.21.81
08/12255256249251-0.6%46,00067億1855万-9.89%12.971.78
08/11251255246252+5%47,80067億5878万-10.32%13.051.79
08/08253254236240-4.76%181,80064億3694万-15.49%12.421.71
08/07253257252252-1.18%61,80067億5878万-12.2%13.051.79
08/06258261255255-4.67%116,20068億3925万-11.76%13.21.81
08/05280280256268-3.43%174,80071億7450万-8.39%13.851.9