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
12/30940954912940+0.43%34,100101億8960万-2.49%26.782.49
12/299751,010895936-4.49%78,600101億4624万-2.5%26.662.48
12/26950997950980-1.21%29,000106億2320万+2.51%27.922.6
12/251,0071,007970992-2.36%35,800107億5328万+4.42%28.262.63
12/241,0351,0421,0071,016-0.97%19,000110億1344万+7.63%28.942.7
12/221,0231,0361,0181,026+1.38%39,300111億2184万+9.73%29.232.72
12/199991,0489841,012+2.85%47,000109億7008万+9.17%28.832.68
12/18951989942984+6.15%17,200106億6656万+6.96%28.032.61
12/17935943920927+2.43%13,600100億4868万+1.42%26.412.46
12/16960965895905-4.84%36,00098億1020万-0.66%25.782.4
12/15980980950951-2.96%14,000103億884万+4.62%27.092.52
12/129961,029974980-1.01%25,000106億2320万+8.29%27.922.6
12/11927995927990+4.65%18,000107億3160万+10.12%28.22.63
12/10936962898946+0.11%32,000102億5464万+5.94%26.952.51
12/09993999941945-5.03%33,900102億4380万+6.42%26.922.51
12/081,0101,038979995-0.3%36,600107億8580万+12.56%28.342.64
12/051,0311,100973998-4.04%73,300108億1832万+13.54%28.432.65
12/041,0951,1751,0301,040-7.56%183,600112億7360万+18.99%29.632.76
12/031,1201,1251,1191,125+15.38%69,300121億9500万+29.76%32.052.98
12/021,0751,075956975-6.7%126,900105億6900万+13.77%27.772.59
12/019501,0499361,045+16.24%456,300113億2780万+22.51%29.772.77
12/01株式分割 1→2
11/28845899843899+7.02%74,70097億4516万+6.39%25.612.39
11/27844844832840+0.48%16,40091億560万-0.47%23.932.23
11/26820845820836+1.64%20,20090億6224万-0.95%23.812.22
11/25845845820823-1.2%26,00089億1590万-2.32%23.342.17
11/21840840819833-0.24%7,60090億2430万-0.66%23.632.2
11/20829835823835-0.06%17,40090億4598万+0.18%23.682.21
11/19819835819835+0.18%18,60090億5140万+0.6%23.72.21
11/18797840795834+4.58%15,00090億3514万+0.91%23.652.2
11/17802802778797-2.63%25,60086億3948万-3.04%22.622.11
11/14828845819819-1.92%19,40088億7254万-0.67%23.232.16
11/13843843823835-0.77%19,60090億4598万+1.03%23.682.21
11/12855855828841-1.64%31,60091億1644万+1.69%23.872.22
11/118628628498550%16,60092億6820万+3.26%24.262.26
11/10851864840855+0.06%18,40092億6820万+3.14%24.262.26
11/07859859830855+2.03%23,60092億6278万+3.2%24.252.26
11/06850857830838-0.36%35,60090億7850万+1.39%23.772.21
11/05810841808841+4.47%33,80091億1102万+2.25%23.852.22
11/04847865791805-4.96%72,80087億2078万-1.77%22.832.13
10/31956999793847-3.31%394,60091億7606万+3.87%24.022.24
10/30858887858876+1.45%70,60094億9042万+8.09%24.852.31
10/29876880852863-1.88%85,80093億5492万+7.47%24.492.28
10/28864883864880+0.4%33,60095億3378万+10.49%24.962.32
10/27890890863876+0.75%37,00094億9584万+10.89%24.862.32
10/24865887861870+2.41%69,60094億2538万+10.91%24.682.3
10/23850857830849-0.88%32,20092億316万+9.27%24.092.24
10/22868870853857+1.36%36,20092億8446万+10.95%24.312.26
10/21807845800845+7.37%61,20091億5980万+10.31%23.982.23
10/20776798765787+8.48%26,20085億3108万+3.42%22.332.08
10/17747750725726+0.69%30,00078億6442万-4.54%20.591.92
10/16720740716721-4.57%39,00078億1022万-5.45%20.451.9
10/15718779718755+4.43%36,60081億8420万-1.44%21.432
10/14721741715723-3.73%55,20078億3732万-6.1%20.521.91
10/10785838731751-11.12%75,40081億4084万-3.22%21.311.98
10/09855866826845-1.11%33,00091億5980万+8.06%23.982.23
10/08860860845855-1.61%19,80092億6278万+9.13%24.252.26
10/07875878865869-0.17%40,60094億1454万+10.78%24.652.3
10/06880884863870+0.35%45,60094億3080万+10.97%24.692.3
10/03850880848867+2.3%90,40093億9828万+10.87%24.62.29
10/02765848765848+6.6%112,80091億8690万+8.51%24.052.24
10/01756799740795+7.58%68,20086億1780万+1.92%22.562.1
09/30754775717739-1.99%44,20080億1076万-5.5%20.971.95
09/29730767717754+5.45%41,00081億7336万-4.07%21.41.99
09/26706724702715+1.27%25,00077億5060万-9.38%20.291.89
09/25700721699706+0.57%49,60076億5304万-11.08%20.041.87
09/24710710695702-0.35%14,00076億968万-12.36%19.921.86
09/22720722693705-2.15%50,40076億3678万-12.92%19.991.86
09/19711720708720+0.07%24,00078億480万-11.76%20.431.9
09/18715723706720+0.63%21,60077億9938万-12.47%20.421.9
09/17720720700715+1.42%31,20077億5060万-13.65%20.291.89
09/16741741700705-0.77%44,20076億4220万-15.47%20.011.86
09/12735735690711-3.27%32,80077億182万-15.62%20.161.88
09/11744760682735-0.81%80,60079億6198万-13.38%20.841.94
09/10796796716741-6.91%48,20080億2702万-13.49%21.011.96
09/09803822780796-1.24%34,60086億2322万-8.14%22.582.1
09/08845845794806-6.61%44,40087億3162万-7.73%22.862.13
09/05883890840863-2.32%17,40093億4950万-2.43%24.482.28
09/04895895860883-0.45%27,80095億7172万-0.45%25.062.33
09/03875900875887+1.26%13,00096億1508万-0.11%25.172.34
09/02888910864876-1.3%22,20094億9584万-1.57%24.862.32
09/01850888848888+4.78%25,80096億2050万-0.62%25.192.35
08/29838847823847+1.99%14,20091億8148万-5.68%24.042.24
08/28838839827831-0.36%6,60090億262万-8.43%23.572.19
08/27841852822834+0.54%28,80090億3514万-8.2%23.652.2
08/26843844828829-0.78%11,40089億8636万-8.9%23.532.19
08/25858858829836-1.47%17,20090億5682万-8.29%23.712.21
08/22840868826848+2.73%35,00091億9232万-7.12%24.072.24
08/21860860812826-3.17%40,40089億4842万-9.88%23.432.18
08/20878887840853-3.84%45,40092億4110万-7.34%24.192.25
08/19912915886887-1.66%12,20096億966万-4.06%25.162.34
08/18879918871902+2.5%39,60097億7226万-2.54%25.582.38
08/15865880850880+1.74%21,20095億3378万-4.82%24.962.32
08/14863876863865+0.06%14,80093億7118万-6.54%24.532.28
08/13877877836864+0.82%20,40093億6576万-6.7%24.522.28
08/12900920826857-5.56%58,40092億8988万-7.35%24.322.27
08/11896910876908+6.02%27,40098億3730万-1.57%25.752.4
08/08925925838856-8.98%93,40092億7904万-6.45%24.292.26
08/07975990911941-4.86%58,200101億9502万+3.47%26.692.49
08/069701,051909989+1.91%123,600107億1534万+9.83%28.052.61
08/051,1251,130967970-9.73%174,800105億1480万+9.11%27.532.56