株価チャート

2014/08/01～2014/12/30

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
20187/1, 株式分割 1→3
20157/1, 株式併合 10→1
2014
12/30947950930930-1.41%5,10021億2110万-1.38%14.561.24
12/29957957943943-1.74%1,80021億5151万+0.04%14.771.26
12/26933960933960+0.35%7,50021億8952万+1.8%15.031.28
12/25950967950957-1.03%7,50021億8192万+1.56%14.981.28
12/24953980953967+1.4%2,70022億473万+2.73%15.141.29
12/229539609539530%3,00021億7432万+1.53%14.931.27
12/19947953940953+0.7%3,30021億7432万+1.63%14.931.27
12/18950950927947+1.07%3,60021億5911万+1.14%14.831.26
12/17933947933937-0.35%3,00021億3630万+0.07%14.671.25
12/16937943937940+0.36%1,80021億4391万+0.21%14.721.26
12/15943943933937+1.08%2,70021億3630万-0.46%14.671.25
12/12947947927927-1.07%1,80021億1350万-1.73%14.511.24
12/11930937930937+0.36%3,60021億3630万-0.99%14.671.25
12/109339379309330%3,90021億2870万-1.55%14.621.25
12/09940940933933-0.71%2,40021億2870万-1.96%14.621.25
12/089409479409400%4,20021億4391万-1.47%14.721.26
12/05943943933940+0.36%2,10021億4391万-1.57%14.721.26
12/04933937933937+0.72%2,10021億3630万-2.02%14.671.25
12/039339339309300%4,50021億2110万-2.92%14.561.24
12/02933933930930-0.36%12,30021億2110万-3.13%14.561.24
12/01933933933933-2.1%3,60021億2870万-3.08%14.621.25
11/28950953950953+0.7%90021億7432万-1.21%14.931.27
11/27947950947947-1.39%3,30021億5911万-2.1%14.831.26
11/26953960953960+1.41%2,10021億8952万-0.62%15.031.28
11/25947947947947+1.43%1,20021億5911万-2%14.831.26
11/219439439339330%5,70021億2870万-3.38%14.621.25
11/20943943933933-0.71%4,20021億2870万-3.38%14.621.25
11/19950950933940+0.36%3,60021億4391万-2.69%14.721.26
11/18927937927937+1.81%1,50021億3630万-3.14%14.671.25
11/17933943920920-0.36%2,10020億9829万-4.96%14.411.23
11/14927927923923+1.09%1,20021億589万-4.71%14.461.23
11/13927927913913-3.18%1,80020億8309万-5.94%14.31.22
11/12940953923943-4.07%14,10021億5151万-2.95%14.771.26
11/111,0131,013983983-2.32%2,40022億4274万+1.17%15.41.31
11/101,0031,0071,0031,007+1.34%90022億9596万+3.67%15.761.34
11/07993993993993-0.33%30022億6555万+2.3%15.561.33
11/06983997983997-0.33%1,50022億7315万+2.64%15.611.33
11/051,0131,0131,0001,000-1.64%2,40022億8075万+3.09%15.661.34
11/049971,0179971,017+3.39%6,60023億1876万+4.81%15.921.36
10/31970983967983+1.72%90022億4274万+1.37%15.41.31
10/309709709679670%2,40022億473万-0.45%15.141.29
10/29987987967967-3.33%1,20022億473万-0.55%15.141.29
10/279931,0009931,000+1.69%1,50022億8075万+2.77%15.661.34
10/24997997983983-1.34%60022億4274万+1.06%15.41.31
10/23983997983997+0.67%60022億7315万+2.33%15.611.33
10/219909909909900%30022億5794万+1.75%15.51.32
10/20990990990990+5.69%90022億5794万+1.75%15.51.32
10/17933937907937-0.71%2,40021億3630万-3.64%14.671.25
10/16947947943943-0.7%60021億5151万-3.15%14.771.26
10/15907950907950+1.79%4,50021億6671万-2.56%14.881.27
10/14907953873933-0.36%3,90021億2870万-4.37%14.621.25
10/10947947900937-2.77%8,10021億3630万-4.23%14.671.25
10/099571,007957963+1.05%5,40021億9712万-1.8%15.091.29
10/08953957953953-0.69%3,90021億7432万-3.02%14.931.27
10/07973973960960+0.35%90021億8952万-2.54%15.031.28
10/06990990957957+0.7%90021億8192万-2.97%14.981.28
10/03940950940950+0.35%1,80021億6671万-3.85%14.881.27
10/02953953947947-2.07%4,20021億5911万-4.28%14.831.26
10/01977977957967-2.36%3,00022億473万-2.36%15.141.29
09/309939939909900%60022億5794万-0.1%15.51.32
09/29997997990990+0.34%3,90022億5794万0%15.51.32
09/261,0001,000987987-1.33%1,50022億5034万-0.34%15.451.32
09/251,0131,0201,0001,000-0.99%3,90022億8075万+1.11%15.661.34
09/249871,0109771,010+1%5,40023億356万+2.33%15.821.35
09/221,0131,0371,0001,0000%6,30022億8075万+1.52%15.661.34
09/191,0001,0171,0001,0000%3,00022億8075万+1.73%15.661.34
09/189931,0209931,000-0.33%3,90022億8075万+1.83%15.661.34
09/171,0001,0039901,003+0.33%4,20022億8835万+2.49%15.711.34
09/161,0001,0179901,000+2.39%5,10022億8075万+2.15%15.661.34
09/12983990977977-0.34%2,10022億2753万-0.24%15.31.3
09/11970980970980+1.38%3,00022億3514万+0.1%15.351.31
09/10960967947967-1.69%1,50022億473万-1.26%15.141.29
09/09973983973983+1.03%60022億4274万+0.44%15.41.31
09/08973987973973-1.02%4,20022億1993万-0.58%15.241.3
09/059879909839830%90022億4274万+0.44%15.41.31
09/04997997983983-1.01%2,40022億4274万+0.55%15.41.31
09/031,0101,010990993-2.93%2,10022億6555万+1.57%15.561.33
09/021,0071,0231,0071,023+1.66%2,40023億3397万+4.42%16.031.37
09/019871,0109871,007+2.37%90022億9596万+2.93%15.771.34
08/29987987983983-1.34%90022億4274万+0.85%15.41.31
08/289931,000993997+0.34%6,00022億7315万+2.43%15.611.33
08/27973993973993+3.11%5,40022億6555万+2.41%15.561.33
08/26980987957963-1.7%5,10021億9712万-0.38%15.091.29
08/25977983973980+1.38%1,80022億3514万+1.55%15.351.31
08/22993993960967-2.68%4,50022億473万+0.49%15.141.29
08/21963993963993+2.76%4,50022億6555万+3.47%15.561.33
08/20960990960967+1.05%3,60022億473万+1.01%15.141.29
08/19980980947957+0.35%3,90021億8192万+0.07%14.981.28
08/18953960950953+0.35%5,70021億7432万-0.17%14.931.27
08/15967967950950-1.72%60021億6671万-0.31%14.881.27
08/14950990947967+2.84%6,90022億473万+1.54%15.141.29
08/131,0001,000890940-4.73%19,50021億4391万-0.95%14.721.26
08/129901,017987987-1.99%15,30022億5034万+3.97%15.451.32
08/111,0001,0139931,007+3.42%7,20022億9596万+6.41%15.771.34
08/081,0001,000973973-0.34%7,80022億1993万+3.44%15.241.3
08/079979979709770%2,70022億2753万+4.01%15.31.3
08/06970977960977+0.69%2,70022億2753万+4.46%15.31.3
08/05990993970970-1.02%6,90022億1233万+4.3%15.191.3
08/04977980970980+1.38%6,00022億3514万+6.06%15.351.31
08/01963993953967-2.36%8,40022億473万+5.3%15.141.29