株価チャート

2014/08/04～2014/12/29

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
20164/1, 株式分割 1→2
2014
12/291,7081,7481,7001,748+3.56%140,200325億4460万+8.61%11.291.57
12/261,6431,7081,6431,688+3.05%167,400314億2719万+5.21%10.91.51
12/251,6051,6401,5881,638+3.8%107,400304億9601万+2.34%10.581.47
12/241,6081,6081,5751,578-1.1%59,400293億7860万-1.47%10.191.42
12/221,6351,6351,5901,595-2.74%77,400297億451万-0.37%10.311.43
12/191,5801,6401,5581,640+5.3%138,200305億4257万+2.31%10.61.47
12/181,5501,5901,5281,558+4.5%84,800290億613万-3.02%10.061.4
12/171,5001,5231,4781,491-1.45%99,600277億5835万-7.59%9.631.34
12/161,5251,5481,4901,513-2.89%118,400281億6807万-6.81%9.771.36
12/151,5281,5831,5281,558+1.96%71,800290億613万-4.51%10.061.4
12/121,5201,5501,5201,528-1.61%95,000284億4742万-6.69%9.871.37
12/111,5081,5581,4901,553+1.8%109,000289億1301万-5.62%10.031.39
12/101,5731,5731,5131,525-4.39%147,200284億86万-7.69%9.851.37
12/091,6151,6331,5901,595-1.39%72,800297億451万-3.92%10.311.43
12/081,6451,6651,6051,618-1.97%53,600301億2354万-2.62%10.451.45
12/051,5981,6501,5981,650+3.61%72,200307億2880万-0.48%10.661.48
12/041,6101,6301,5851,593-0.93%96,600296億5795万-3.83%10.291.43
12/031,6701,6751,6031,608-3.16%126,600299億3730万-2.81%10.391.44
12/021,6681,6851,6531,660-1.92%93,800309億1504万+0.55%10.731.49
12/011,7181,7381,6801,693-1.46%95,600315億2030万+2.95%10.941.52
11/281,6731,7231,6531,718+4.09%132,200319億8589万+4.85%11.11.54
11/271,6201,6601,6201,650+2.48%84,200307億2880万+1.23%10.661.48
11/261,6181,6251,5631,610+0.16%81,600299億8386万-0.8%10.41.44
11/251,6351,6351,6001,608-0.16%43,600299億3730万-0.65%10.391.44
11/211,6431,6431,5901,610-0.77%64,600299億8386万0%10.41.44
11/201,6331,6381,6101,623+1.25%61,600302億1666万+1.22%10.481.46
11/191,6501,6751,6001,603-2.88%90,800298億4419万+0.28%10.351.44
11/181,6001,6651,5851,650+3.77%105,800307億2880万+3.64%10.661.48
11/171,6281,6431,5701,590-2.3%126,400296億1139万+0.44%10.271.43
11/141,7101,7201,5981,628-5.38%219,200303億977万+3.2%10.521.46
11/131,7401,7401,7131,720-0.86%32,800320億3245万+9.48%11.111.54
11/121,7501,7501,7131,735+0.14%75,200323億1180万+11.15%11.211.56
11/111,7351,7501,7251,733+0.43%41,000322億6524万+11.63%11.191.55
11/101,7101,7351,7101,725+0.73%40,800321億2557万+11.72%11.151.55
11/071,7251,7351,7081,713-0.44%50,800318億9277万+11.78%11.071.54
11/061,7181,7601,7051,720+0.15%88,000320億3245万+12.64%11.111.54
11/051,7031,7401,7031,718-1.15%94,400319億8589万+12.92%11.11.54
11/041,6751,7501,6601,738+8.26%330,600323億5836万+14.76%11.231.56
10/311,5751,6101,5581,605+2.56%103,200298億9074万+6.57%10.371.44
10/301,5781,5781,5531,565-0.79%68,400291億4580万+4.26%10.111.4
10/291,5351,5831,5251,578+1.45%71,400293億7860万+5.38%10.191.42
10/281,5381,5581,5201,555+2.13%63,600289億5957万+4.22%10.051.4
10/271,5101,5401,4951,523+1.84%42,000283億5430万+2.46%9.841.37
10/241,5551,5581,4901,495-3.39%84,800278億4216万+0.95%9.661.34
10/231,5201,5581,5001,548+1.64%61,000288億1989万+4.84%101.39
10/221,5001,5231,4841,523+3.26%56,000283億5430万+3.71%9.841.37
10/211,5001,5001,4601,475-0.07%51,200274億6038万+1.2%9.531.32
10/201,4371,4941,4371,476+4.46%82,200274億7900万+1.97%9.531.32
10/171,4521,4651,4071,413-2.05%99,800263億572万-1.77%9.131.27
10/161,4571,4711,4361,442-3.55%102,600268億5511万+0.84%9.321.29
10/151,4411,5151,4411,495+4.29%92,400278億4216万+5.21%9.661.34
10/141,4401,4651,4171,434-0.73%79,200266億9681万+1.67%9.261.29
10/101,4281,4651,4151,444+0.73%112,400268億9236万+3.14%9.331.3
10/091,4781,4801,4301,434-2.98%103,600266億9681万+3.06%9.261.29
10/081,4401,5031,4251,478+1.34%120,000275億1625万+6.99%9.551.33
10/071,5201,5281,4571,458-4.55%90,000271億5309万+6.5%9.421.31
10/061,5231,5551,5201,528+0.99%86,200284億4742万+12.4%9.871.37
10/031,4361,5231,4351,513+4.56%147,600281億6807万+12.37%9.771.36
10/021,5751,5751,4441,447-8.59%239,400269億3892万+8.35%9.351.3
10/011,5651,6201,5481,583+1.12%138,000294億7172万+19.25%10.231.42
09/301,5451,5831,5251,565+1.29%132,800291億4580万+19.28%10.111.4
09/291,5351,5501,5101,545+0.65%109,800287億7333万+19.12%9.981.39
09/261,4751,5501,4601,535+3.89%158,400285億8710万+19.55%9.921.38
09/251,4571,4851,4561,478+0.85%71,800275億1625万+16.34%9.551.33
09/241,4551,5001,4461,465+1%239,000272億8345万+16.55%9.471.31
09/221,3981,4531,3851,451+3.13%101,000270億1341万+16.51%9.371.3
09/191,3961,4201,3781,407+0.75%86,200261億9398万+13.89%9.091.26
09/181,3751,4101,3681,396+2.05%101,400259億9843万+13.87%9.021.25
09/171,3501,3801,3061,368+0.81%128,800254億7697万+12.5%8.841.23
09/161,2551,4001,2551,357+8.43%289,600252億7211万+12.61%8.771.22
09/121,2351,2521,2331,252+2.37%106,600233億733万+4.64%8.091.12
09/111,2461,2461,2161,223-1.61%76,600227億6725万+2.73%7.91.1
09/101,2181,2491,2051,243+2.1%89,800231億3972万+4.85%8.031.12
09/091,2251,2371,2101,217-0.29%49,400226億6482万+3.14%7.861.09
09/081,2181,2251,2131,221+0.99%54,400227億3000万+3.78%7.891.1
09/051,2101,2201,1961,209+0.58%46,800225億652万+3.2%7.811.08
09/041,2201,2251,1861,202-1.03%82,000223億7615万+3.04%7.761.08
09/031,1751,2181,1711,214+3.36%93,000226億895万+4.48%7.841.09
09/021,1941,2091,1661,175+0.3%77,000218億7332万+1.42%7.591.05
09/011,2181,2211,1621,171-3.78%106,000218億814万+1.39%7.571.05
08/291,1981,2371,1951,217+2.01%117,400226億6482万+5.55%7.861.09
08/281,2601,2691,1901,193-4.83%167,200222億1785万+4.01%7.711.07
08/271,2401,2891,2331,254+1.87%193,600233億4458万+9.76%8.11.13
08/261,2101,2431,2101,231+2.12%120,800229億1624万+8.61%7.951.1
08/251,2031,2121,2021,205-0.74%45,200224億4134万+7.11%7.791.08
08/221,1861,2181,1861,214+0.96%72,000226億895万+8.59%7.841.09
08/211,1881,2211,1651,203+0.75%141,600223億9478万+8.33%7.771.08
08/201,1551,2101,1551,194+3.33%150,000222億2717万+8.3%7.711.07
08/191,1581,1651,1341,155-1.28%86,000215億1016万+5.48%7.461.04
08/181,1881,1901,1571,170-2.21%78,400217億8951万+7.54%7.561.05
08/151,1791,2081,1791,197+1.53%108,200222億8304万+10.68%7.731.07
08/141,1321,1851,1271,179+4.15%126,200219億4781万+9.83%7.621.06
08/131,1501,1641,1251,132+1.43%267,000210億7251万+6.24%7.311.02
08/121,1201,1241,1141,116-0.45%29,600207億7453万+5.24%7.211
08/111,1071,1221,1001,121+2.05%69,800208億6765万+6.11%7.241.01
08/081,1121,1121,0881,098-1.3%81,800204億4862万+4.57%7.10.99
08/071,1011,1171,0841,113-0.09%50,000207億1866万+6.46%7.191
08/061,1181,1181,1041,114+0.18%38,800207億3728万+7.17%7.21
08/051,1051,1191,1021,112+0.95%57,600207億4万+7.5%7.181
08/041,0911,1061,0831,101+2.09%60,600205億449万+6.89%7.110.99