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
20177/1, 株式併合 5→1
2014
12/302,9402,9602,9252,945+0.17%755,0006989億6977万0%42.780.61
12/292,9552,9602,9052,940+0.17%744,2006977億8307万-0.03%42.710.61
12/262,9502,9502,8902,935-2%991,2006965億9636万-0.1%42.640.61
12/253,0003,0102,9802,995-0.66%637,6007108億3683万+2.04%43.510.62
12/243,0303,0403,0003,015-0.17%935,6007155億8366万+2.94%43.80.63
12/223,0053,0303,0053,020+1%889,2007167億7036万+3.39%43.870.63
12/192,9953,0102,9802,990+1.36%1,107,0007096億5013万+2.57%43.440.62
12/182,9302,9552,9202,950+2.97%1,033,6007001億5648万+1.34%42.850.61
12/172,8552,8802,8452,865-0.17%1,141,2006799億8248万-1.58%41.620.59
12/162,8802,9102,8652,870-1.71%1,054,4006811億6918万-1.51%41.690.6
12/152,8952,9352,8552,920-0.51%1,362,8006930億3624万+0.17%42.420.61
12/122,9252,9652,9152,9350%1,459,2006965億9636万+0.69%42.640.61
12/112,9452,9552,9102,935-1.51%924,2006965億9636万+0.76%42.640.61
12/103,0003,0152,9702,980-1.65%1,178,6007072億7671万+2.26%43.290.62
12/093,0253,0453,0053,030-0.49%950,8007191億4377万+4.05%44.020.63
12/083,0253,0503,0153,045+0.83%1,047,4007227億389万+4.78%44.230.63
12/053,0003,0302,9903,020+0.67%1,719,8007167億7036万+4.28%43.870.63
12/042,9803,0002,9753,000+1.18%1,220,6007120億2354万+4.02%43.580.62
12/032,9702,9852,9502,965+0.85%1,211,8007037億1660万+3.24%43.070.62
12/022,8952,9502,8852,940+1.38%1,159,8006977億8307万+2.76%42.710.61
12/012,8702,9002,8652,900+1.22%845,2006882億8942万+1.72%42.130.6
11/282,8602,8702,8502,865+0.53%602,6006799億8248万+0.81%41.620.59
11/272,8602,8602,8302,850-0.35%837,6006764億2236万+0.49%41.40.59
11/262,8402,8702,8302,860+0.18%1,026,4006787億9577万+1.17%41.550.59
11/252,8652,8702,8402,8550%969,0006776億907万+1.28%41.470.59
11/212,8452,8702,8252,8550%1,099,0006776億907万+1.64%41.470.59
11/202,8552,8602,8252,855-0.17%1,141,6006776億907万+1.93%41.470.59
11/192,8702,8952,8552,860+0.35%1,237,4006787億9577万+2.33%41.550.59
11/182,8252,8602,8102,850+1.6%1,251,4006764億2236万+2.15%41.40.59
11/172,8502,8602,7902,805-2.77%2,213,6006657億4201万+0.68%40.750.58
11/142,9252,9252,8602,885+0.17%1,694,6006847億2930万+3.59%41.910.6
11/132,9402,9452,8602,880-2.54%1,995,2006835億4260万+3.52%41.840.6
11/122,9502,9852,9452,955+0.85%1,142,2007013億4318万+6.22%42.930.61
11/112,9102,9402,9002,930+1.03%703,0006954億966万+5.47%42.560.61
11/102,8852,9152,8852,900-0.51%842,6006882億8942万+4.5%42.130.6
11/072,9302,9402,8952,915+0.52%927,8006918億4954万+5.16%42.350.61
11/062,9502,9652,8902,900-1.36%1,493,6006882億8942万+4.54%42.130.6
11/052,9502,9652,9152,9400%1,216,4006977億8307万+5.87%42.710.61
11/042,9552,9752,9352,940+2.08%2,122,2006977億8307万+5.76%42.710.61
10/312,7952,9102,7952,880+3.41%1,389,4006835億4260万+3.52%41.840.6
10/302,7502,8052,7452,785+1.64%1,610,8006609億9518万-0.11%40.460.58
10/292,7202,7552,7152,740+1.86%855,4006503億1483万-1.93%39.80.57
10/282,6952,7002,6702,690-0.19%691,0006384億4777万-4.07%39.080.56
10/272,6902,6952,6652,695+0.56%588,2006396億3448万-4.26%39.150.56
10/242,7102,7152,6652,680-0.37%833,6006360億7436万-5.13%38.930.56
10/232,6752,6952,6602,690-0.37%933,0006384億4777万-5.05%39.080.56
10/222,6602,7052,6552,700+3.05%1,274,0006408億2118万-5%39.220.56
10/212,6602,6652,6102,620-1.69%851,0006218億3389万-8.07%38.060.54
10/202,6802,6852,6552,665+1.91%844,2006325億1424万-6.85%38.710.55
10/172,6252,6502,6102,615-0.95%1,157,4006206億4718万-8.85%37.990.54
10/162,6652,6652,6252,640-2.76%1,998,6006265億8071万-8.3%38.350.55
10/152,7252,7352,6902,715-0.37%1,333,8006443億8130万-6.02%39.440.56
10/142,7252,7402,7052,725-1.09%1,412,4006467億5471万-5.9%39.590.57
10/102,7552,7602,7352,755-1.43%1,183,0006538億7495万-5.07%40.020.57
10/092,8252,8352,7902,795-0.53%1,142,8006633億6860万-3.85%40.60.58
10/082,8052,8202,7802,810-1.75%1,604,8006669億2871万-3.44%40.820.58
10/072,8652,8802,8502,860-0.17%718,2006787億9577万-1.79%41.550.59
10/062,8752,8752,8302,865+0.53%892,2006799億8248万-1.55%41.620.59
10/032,8352,8552,8202,850+0.35%842,6006764億2236万-2.03%41.40.59
10/022,9202,9202,8352,840-3.57%1,171,6006740億4895万-2.34%41.260.59
10/012,9852,9902,9452,945-1.01%711,8006989億6977万+1.27%42.780.61
09/303,0053,0202,9652,975-1.49%685,0007060億9001万+2.41%43.220.62
09/292,9953,0202,9803,020+0.83%768,4007167億7036万+4.14%43.870.63
09/263,0003,0052,9802,995-0.83%749,6007108億3683万+3.49%43.510.62
09/252,9653,0202,9653,020+2.37%1,049,6007167億7036万+4.57%43.870.63
09/242,9452,9652,9302,950-1.01%938,2007001億5648万+2.36%42.850.61
09/222,9652,9802,9502,9800%858,8007072億7671万+3.51%43.290.62
09/192,9402,9802,9352,980+1.53%1,333,2007072億7671万+3.72%43.290.62
09/182,9102,9452,9002,935+1.91%1,402,2006965億9636万+2.3%42.640.61
09/172,9152,9152,8802,880-0.86%521,0006835億4260万+0.49%41.840.6
09/162,8952,9152,8902,905+0.17%824,4006894億7613万+1.43%42.20.6
09/122,9102,9102,8802,9000%1,353,2006882億8942万+1.4%42.130.6
09/112,8902,9202,8802,900+0.87%866,6006882億8942万+1.58%42.130.6
09/102,8552,8752,8502,875+0.17%537,0006823億5589万+0.81%41.770.6
09/092,8902,8902,8702,870-0.17%597,4006811億6918万+0.7%41.690.6
09/082,8852,8902,8652,875-0.35%598,2006823億5589万+0.88%41.770.6
09/052,8902,9002,8802,885+0.17%558,8006847億2930万+1.16%41.910.6
09/042,8752,8852,8652,880+0.17%571,2006835億4260万+0.88%41.840.6
09/032,9002,9052,8702,875-0.35%582,2006823億5589万+0.45%41.770.6
09/022,8602,8952,8552,885+0.87%710,2006847億2930万+0.56%41.910.6
09/012,8202,8652,8202,860+1.6%671,8006787億9577万-0.63%41.550.59
08/292,8252,8302,8152,815-0.53%704,4006681億1542万-2.49%40.890.58
08/282,8302,8402,8102,8300%513,4006716億7554万-2.35%41.110.59
08/272,8352,8502,8152,830-0.18%831,2006716億7554万-2.65%41.110.59
08/262,8602,8602,8302,835-0.87%788,6006728億6224万-2.78%41.180.59
08/252,8652,8902,8452,8600%1,016,2006787億9577万-2.12%41.550.59
08/222,8752,8852,8602,8600%799,2006787億9577万-2.26%41.550.59
08/212,8702,8852,8552,8600%581,6006787億9577万-2.42%41.550.59
08/202,8752,8852,8502,860-0.35%677,8006787億9577万-2.56%41.550.59
08/192,8702,8852,8652,870+0.35%506,8006811億6918万-2.38%41.690.6
08/182,8502,8702,8352,860+0.35%488,0006787億9577万-2.85%41.550.59
08/152,8652,8652,8402,850-0.87%1,014,2006764億2236万-3.29%41.40.59
08/142,8652,8802,8602,875+1.05%809,6006823億5589万-2.58%41.770.6
08/132,8352,8552,8302,845+0.53%688,8006752億3565万-3.72%41.330.59
08/122,8352,8602,8052,830+0.71%1,032,0006716億7554万-4.46%41.110.59
08/112,8002,8252,7802,810+1.44%774,2006669億2871万-5.39%40.820.58
08/082,8152,8152,7552,770-2.29%1,872,6006574億3507万-7.02%40.240.58
08/072,8202,8402,8102,835+0.35%813,2006728億6224万-5.15%41.180.59
08/07株式分割 1→1
08/062,8652,8652,8152,825-1.91%1,366,4006704億8883万-5.71%41.040.59
08/052,9252,9452,8802,880-1.2%1,221,4006835億4260万-4.13%41.840.6