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→1.3
2014
12/301,1281,1291,1141,124-0.34%35,620161億5135万-0.81%6.180.85
12/291,1441,1461,1221,128-1.21%45,370162億663万-0.29%6.20.86
12/261,1161,1451,1161,142+0.47%88,140164億562万+1.11%6.280.87
12/251,1311,1361,1211,136+0.34%184,470163億2823万+0.99%6.250.86
12/241,1381,1381,1281,132-0.07%55,380162億7296万+0.92%6.230.86
12/221,1381,1391,1221,133+0.14%65,650162億8401万+1.44%6.230.86
12/191,1531,1541,1251,132+0.55%45,500162億6190万+1.57%6.220.86
12/181,1291,1461,1211,125+1.6%39,260161億7346万+1.29%6.190.85
12/171,0931,1231,0851,108-0.07%53,170159億1920万-0.21%6.090.84
12/161,1251,1341,1081,108-3.03%65,910159億3025万-0.23%6.10.84
12/151,1661,1711,1421,143-2.49%44,720164億2773万+2.89%6.290.87
12/121,1881,1891,1681,172-0.78%55,380168億4782万+5.52%6.450.89
12/111,1311,1881,1221,182+2.26%62,660169億8048万+6.54%6.50.9
12/101,1541,1711,1411,155-1.89%87,620166億461万+4.47%6.360.88
12/091,1721,2021,1721,178-0.71%103,870169億2520万+6.68%6.480.89
12/081,1471,1881,1471,186+4.54%176,540170億4681万+7.83%6.530.9
12/051,1151,1421,1121,135+1.79%77,350163億612万+3.71%6.240.86
12/041,1321,1381,1081,115-1.63%82,420160億1869万+2.16%6.130.85
12/031,1481,1501,1241,133-0.14%59,540162億8401万+4.05%6.230.86
12/021,1411,1461,1301,135-1.34%79,560163億612万+4.38%6.240.86
12/011,1081,1501,1081,150+3.75%88,920165億2722万+5.99%6.330.87
11/281,0951,1111,0921,108+1.41%42,120159億3025万+2.45%6.10.84
11/271,0991,1151,0931,093-0.63%63,050157億915万+1.12%6.010.83
11/261,0711,1001,0681,100+2.66%74,490158億865万+1.85%6.050.83
11/251,0731,0801,0691,072+0.22%70,720153億9961万-0.69%5.890.81
11/211,0731,0741,0551,069-0.5%44,850153億6645万-0.81%5.880.81
11/201,0481,0861,0481,075+2.95%88,920154億4383万-0.13%5.910.82
11/191,0551,0651,0441,044-1.17%59,020150億163万-3.08%5.740.79
11/181,0271,0571,0251,056+2.77%96,720151億7851万-1.94%5.810.8
11/171,0491,0491,0271,028-2.05%108,030147億6948万-4.84%5.650.78
11/141,0661,0681,0481,049-1.37%109,070150億7902万-3.21%5.770.8
11/131,0841,0841,0581,064-1.98%80,340152億8906万-2.31%5.850.81
11/121,0931,1151,0661,085-4.73%157,560155億9860万-0.79%5.970.82
11/111,1411,1411,1201,139+1.93%61,100163億7245万+3.66%6.270.86
11/101,1381,1461,1161,118-1.82%61,620160億6291万+1.79%6.150.85
11/071,1391,1511,1281,138+1.37%38,480163億6140万+3.69%6.260.86
11/061,1081,1541,1061,123+1.88%128,570161億4030万+2.1%6.180.85
11/051,0901,1051,0821,102+0.77%43,680158億4181万+0.03%6.060.84
11/041,1251,1251,0901,094+1.43%108,420157億2021万-1.1%6.020.83
10/311,0491,0851,0411,078+3.01%78,520154億9911万-2.75%5.930.82
10/301,0651,0661,0391,047-1.8%45,890150億4585万-5.85%5.760.79
10/291,0751,0851,0581,066+0.29%50,830153億2223万-4.55%5.870.81
10/281,0701,0751,0621,063-1.29%33,410152億7801万-5.17%5.850.81
10/271,0851,0851,0751,077-0.21%19,370154億7700万-4.1%5.920.82
10/241,1041,1041,0731,079-0.85%36,270155億1016万-4.07%5.940.82
10/231,0851,0991,0681,088+0.43%44,590156億4282万-3.42%5.990.83
10/221,0841,0891,0721,084+1.95%32,240155億7649万-3.91%5.960.82
10/211,0921,0951,0621,063-1.99%35,750152億7801万-5.84%5.850.81
10/201,0761,0921,0471,085+5.62%62,010155億8755万-4.02%5.970.82
10/171,0421,0551,0151,027-0.82%69,160147億5842万-9.12%5.650.78
10/161,0311,0591,0311,035-4.06%90,740148億8003万-8.45%5.70.79
10/151,0771,0811,0561,079+1.23%66,560155億1016万-4.75%5.940.82
10/141,0621,0821,0481,066-3.82%104,260153億2223万-5.9%5.870.81
10/101,1021,1151,0851,108-2.57%102,960159億3025万-2.25%6.10.84
10/091,1761,1921,1321,138-3.33%50,440163億5034万+0.41%6.260.86
10/081,1501,1831,1441,177-1.61%59,150169億1415万+3.97%6.470.89
10/071,1851,2141,1801,196+0.32%64,610171億9052万+6.04%6.580.91
10/061,1531,1981,1461,192+6.02%88,790171億3525万+6.17%6.560.9
10/031,1111,1391,1091,125+0.55%66,950161億6241万+0.59%6.190.85
10/021,1421,1521,1151,118-4.97%112,710160億7397万+0.22%6.150.85
10/011,1981,2081,1741,177-1.16%68,120169億1415万+5.55%6.470.89
10/01株式分割 1→1.1
09/301,2151,2151,1771,191+0.13%52,260171億1314万+7.18%6.550.9
09/291,2071,2191,1681,189+1.11%68,380170億9103万+7.62%6.540.9
09/261,1581,2121,1551,176+1.75%107,250169億309万+7.02%6.470.89
09/251,1431,1681,1431,156-0.42%75,790166億1265万+5.66%6.360.88
09/241,1551,1681,1401,161-0.36%101,530166億8300万+6.5%6.390.88
09/221,1331,1831,1201,165+3.93%187,902167億4330万+7.38%6.410.88
09/191,1401,1421,1201,121-0.43%69,212161億1015万+3.79%6.170.85
09/181,1381,1451,1201,126+0.56%82,082161億8050万+4.64%6.190.85
09/171,1261,1331,1191,120-1.29%40,755160億9005万+4.54%6.160.85
09/161,1011,1391,0961,134+3.77%85,800163億110万+6.3%6.240.86
09/121,0921,1101,0871,093+0.26%41,470157億815万+2.92%6.010.83
09/111,0831,1021,0811,090+1.23%30,888156億6795万+3.14%60.83
09/101,0571,0771,0571,077+0.92%40,755154億7700万+2.27%5.930.82
09/091,0771,0831,0651,067-1.04%27,885153億3630万+1.73%5.870.81
09/081,0761,0821,0631,078+0.13%73,502154億9710万+3.09%5.930.82
09/051,0971,1071,0741,077-1.91%82,654154億7700万+3.25%5.930.82
09/041,0991,1011,0911,098+0.64%42,185157億7850万+5.47%6.040.83
09/031,1151,1151,0911,091-1.27%59,631156億7800万+5.1%60.83
09/021,0811,1141,0811,105+2.27%48,906158億7900万+6.75%6.080.84
09/011,0771,0961,0701,080+0.52%37,895155億2725万+4.69%5.940.82
08/291,0691,0801,0631,075+0.72%32,318154億4685万+4.35%5.910.82
08/281,0831,0831,0661,067-1.1%30,173153億3630万+3.81%5.870.81
08/271,0781,1011,0591,079-0.13%53,053155億715万+5.17%5.940.82
08/261,0771,0971,0601,080+0.19%68,783155億2725万+5.72%5.940.82
08/251,0471,0831,0421,078+3.49%78,078154億9710万+5.82%5.930.82
08/221,0491,0591,0381,042-0.53%35,035149億7450万+2.76%5.730.79
08/211,0511,0651,0351,048-0.33%52,195150億5490万+3.51%5.760.79
08/201,0571,0811,0491,051+0.2%100,100151億515万+4.06%5.780.8
08/191,0481,0591,0451,049+0.33%69,069150億7500万+4.06%5.770.8
08/181,0381,0461,0291,045+1.84%73,073150億2475万+3.92%5.750.79
08/151,0271,0371,0171,027+1.31%48,763147億5340万+2.25%5.650.78
08/141,0161,0161,0061,013+0.42%40,326145億6245万+1.23%5.570.77
08/131,0201,0201,0081,009-1.23%18,733145億215万+0.91%5.550.77
08/121,0131,0281,0101,022+0.69%28,600146億8305万+2.27%5.620.78
08/111,0311,0319901,015+4.77%144,144145億8255万+1.77%5.580.77
08/08979979955969-2.05%43,329139億1925万-2.66%5.330.73
08/07958993958989+2.46%59,488142億1070万-0.52%5.440.75
08/06983985957965-2.13%60,346138億6900万-2.62%5.310.73
08/051,0101,013986986-2.83%43,329141億7050万-0.3%5.420.75