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
20181/1, 株式分割 1→2
2014
12/301,6351,6431,6051,638+0.46%90,800542億2947万-3.56%20.462.22
12/291,6381,6381,5951,630-0.31%88,600539億8109万-4.29%20.362.21
12/261,6381,6431,6281,635+0.15%83,400541億4667万-4.27%20.432.22
12/251,6451,6581,6281,633+0.15%222,200540億6388万-4.75%20.42.22
12/241,6101,6331,5951,630+1.24%224,800539億8109万-5.18%20.362.21
12/221,6001,6151,5831,610+2.38%222,800533億1874万-6.67%20.112.19
12/191,5651,5801,5551,573+1.94%212,800520億7685万-9.16%19.652.14
12/181,5881,5901,5431,543-1.91%211,800510億8333万-11.3%19.272.1
12/171,5751,6001,5381,573-1.72%403,400520億7685万-10.04%19.652.14
12/161,6451,6481,6001,600-3.76%495,000529億8757万-8.83%19.992.17
12/151,6681,6731,6481,663+1.37%241,600550億5740万-5.59%20.772.26
12/121,6751,6831,6381,640-2.38%299,400543億1226万-7.08%20.492.23
12/111,7151,7251,6781,680-2.04%207,000556億3695万-5.03%20.992.28
12/101,7381,7501,7101,715-2%177,600567億9605万-3.27%21.432.33
12/091,7801,7931,7451,750-2.23%161,600579億5515万-1.41%21.862.38
12/081,7951,8051,7831,790-1.1%177,400592億7984万+0.79%22.362.43
12/051,8551,8551,8081,810-1.36%95,000599億4219万+2.09%22.612.46
12/041,8251,8481,8251,835+0.82%84,800607億7012万+3.73%22.932.49
12/031,8101,8201,8101,820+1.11%61,600602億7336万+3.17%22.742.47
12/021,8001,8001,7901,800+0.56%36,200596億1102万+2.33%22.492.45
12/011,7951,8031,7901,790+1.13%68,600592億7984万+2.05%22.362.43
11/281,7681,7751,7681,770+0.14%34,400586億1750万+1.14%22.112.4
11/271,7801,7801,7681,768-0.42%35,400585億3471万+1.17%22.082.4
11/261,7731,7801,7731,775+0.28%32,600587億8309万+1.89%22.182.41
11/251,7701,7781,7681,770+0.28%61,200586億1750万+1.78%22.112.4
11/211,7681,7701,7551,765-0.28%49,000584億5191万+1.79%22.052.4
11/201,7751,7751,7651,770+0.14%30,400586億1750万+2.31%22.112.4
11/191,7831,7851,7681,768-0.56%53,400585億3471万+2.35%22.082.4
11/181,7501,7781,7501,778+0.71%42,400588億6588万+3.1%22.212.41
11/171,7781,7781,7601,765-0.7%37,800584億5191万+2.5%22.052.4
11/141,7851,7851,7651,778+0.99%36,200588億6588万+3.28%22.212.41
11/131,7501,7731,7501,760+0.14%40,400582億8633万+2.27%21.992.39
11/121,7731,7851,7531,758-0.14%53,400582億353万+2.06%21.962.39
11/111,7501,7631,7451,760+0.57%41,000582億8633万+2.09%21.992.39
11/101,7601,7701,7501,750-0.43%31,400579億5515万+1.45%21.862.38
11/071,7751,7751,7501,758+0.86%17,400582億353万+1.77%21.962.39
11/061,7751,7781,7401,743-1.69%53,400577億678万+0.78%21.772.37
11/051,7701,7831,7601,773+0.28%49,600587億29万+2.28%22.152.41
11/041,7951,8031,7681,768-0.28%63,000585億3471万+1.93%22.082.4
10/311,7451,7751,7401,773+2.6%91,000587億29万+2.16%22.152.41
10/301,7331,7481,7251,728+0.73%58,800572億1002万-0.49%21.582.35
10/291,7231,7251,7081,715+0.73%42,600567億9605万-1.27%21.432.33
10/281,6951,7231,6901,703+0.29%72,000563億8209万-2.1%21.272.31
10/271,7001,7001,6851,698+0.89%23,600562億1650万-2.5%21.212.31
10/241,7001,7031,6801,683+0.3%24,400557億1974万-3.53%21.022.29
10/231,6851,6901,6751,678-0.59%22,600555億5416万-3.92%20.962.28
10/221,6851,6981,6781,688+1.81%25,800558億8533万-3.46%21.082.29
10/211,6901,7031,6581,658-1.78%38,600548億9181万-5.29%20.712.25
10/201,6681,7001,6601,688+2.9%25,400558億8533万-3.74%21.082.29
10/171,6751,6851,6401,640-2.24%62,400543億1226万-6.55%20.492.23
10/161,6901,6981,6781,678-1.18%36,800555億5416万-4.63%20.962.28
10/151,6931,7051,6931,698+0.15%23,200562億1650万-3.61%21.212.31
10/141,7001,7131,6901,695-1.17%44,400561億3371万-3.8%21.182.3
10/101,7251,7431,7101,715-1.58%45,400567億9605万-2.72%21.432.33
10/091,7781,7881,7431,743-1.69%41,200577億678万-1.16%21.772.37
10/081,7751,7881,7681,773-1.53%37,000587億29万+0.6%22.152.41
10/071,8251,8251,8001,800-0.41%25,000596億1102万+2.27%22.492.45
10/061,8181,8181,7981,808+1.4%18,800598億5940万+2.87%22.582.46
10/031,7801,7931,7801,783-0.28%15,200590億3146万+1.68%22.272.42
10/021,8251,8281,7881,788-2.19%38,200591億9705万+2.14%22.332.43
10/011,8381,8401,8251,828+0.41%35,200605億2174万+4.55%22.832.48
09/301,8251,8251,8101,820+0.83%30,200602億7336万+4.36%22.742.47
09/291,7951,8101,7951,805+0.84%26,400597億7660万+3.74%22.552.45
09/261,7801,8001,7801,790-0.14%33,000592億7984万+3.05%22.362.43
09/251,7801,7931,7731,793+1.41%47,200593億6264万+3.37%22.42.44
09/241,7681,7801,7651,7680%39,000585億3471万+2.11%22.082.4
09/221,7901,7901,7651,768+0.71%23,600585億3471万+2.17%22.082.4
09/191,7701,7951,7551,755-0.14%92,600581億2074万+1.56%21.932.38
09/181,7401,7681,7401,758+1.01%34,600582億353万+1.77%21.962.39
09/171,7351,7481,7351,740+0.14%12,400576億2398万+0.87%21.742.36
09/161,7501,7501,7331,738+0.43%27,800575億4119万+0.78%21.712.36
09/121,7351,7351,7151,730-0.14%51,800572億9281万+0.35%21.612.35
09/111,7431,7481,7231,733-0.14%17,200573億7560万+0.61%21.652.35
09/101,7281,7351,7231,735+0.43%25,600574億5840万+0.87%21.682.36
09/091,7501,7501,7281,728-1.29%22,400572億1002万+0.49%21.582.35
09/081,7331,7501,7281,750+1.74%23,400579億5515万+1.86%21.862.38
09/051,7181,7301,7131,720+0.15%11,200569億6164万+0.17%21.492.34
09/041,7131,7301,7101,7180%19,800568億7884万-0.03%21.462.33
09/031,7081,7251,7081,7180%18,600568億7884万-0.15%21.462.33
09/021,7081,7201,7051,718+0.44%10,800568億7884万-0.32%21.462.33
09/011,7231,7231,7101,710-0.73%10,400566億3047万-0.87%21.372.32
08/291,7051,7281,7051,723+0.73%14,000570億4443万-0.26%21.522.34
08/281,7151,7151,7001,710-0.73%21,400566億3047万-1.1%21.372.32
08/271,7251,7351,7181,723+0.29%7,600570億4443万-0.43%21.522.34
08/261,7251,7301,7181,718-0.87%10,600568億7884万-0.78%21.462.33
08/251,7951,7951,7251,733+0.43%19,800573億7560万+0.03%21.652.35
08/221,7451,7451,7001,725-0.72%29,800571億2722万-0.4%21.552.34
08/211,7151,7381,7151,738+1.31%22,400575億4119万+0.32%21.712.36
08/201,7151,7301,7131,715-0.29%17,800567億9605万-0.98%21.432.33
08/191,7331,7401,7201,720-0.43%13,000569億6164万-0.69%21.492.34
08/181,7301,7381,7251,728+0.14%8,200572億1002万-0.2%21.582.35
08/151,7201,7301,7201,725+0.15%11,000571億2722万-0.17%21.552.34
08/141,7201,7331,7201,723+0.15%5,400570億4443万-0.2%21.522.34
08/131,7151,7251,7031,720+0.15%19,200569億6164万-0.29%21.492.34
08/121,7181,7181,7081,718-0.15%23,200568億7884万-0.32%21.462.33
08/111,6831,7251,6831,720+2.53%30,400569億6164万-0.17%21.492.34
08/081,6831,6981,6751,678-1.03%26,200555億5416万-2.58%20.962.28
08/071,6981,7081,6831,695-0.15%21,200561億3371万-1.68%21.182.3
08/061,7101,7131,6981,698-0.73%21,000562億1650万-1.59%21.212.31
08/051,7181,7301,7101,710-0.44%11,600566億3047万-0.93%21.372.32