株価チャート

2014/08/04～2014/12/30

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
20159/1, 株式分割 1→2
2014
12/30584584556583-1.85%12,80014億1361万-2.27%-2.38
12/29582633575594+4.77%16,40014億4030万-0.75%-2.42
12/26550567550567+1.61%3,00013億7478万-5.43%-2.31
12/25561568558558-3.46%21,40013億5294万-7.24%-2.28
12/24576578575578-0.35%16,00014億147万-4.23%-2.36
12/22577595576580-0.52%12,60014億540万-4.06%-2.37
12/19590590579583-0.17%3,20014億1267万-3.88%-2.38
12/18585590578584-0.09%7,40014億1510万-4.03%-2.38
12/17584599577584-2.5%4,60014億1631万-4.42%-2.38
12/16583599576599+2.57%8,40014億5269万-2.28%-2.44
12/15598598584584-1.52%3,20014億1631万-4.89%-2.38
12/12586605586593+2.24%2,40014億3814万-3.73%-2.42
12/11590590576580-1.78%10,60014億661万-6%-2.37
12/10590591585591-0.17%3,00014億3208万-4.45%-2.41
12/09600600592592-0.59%3,00014億3450万-4.44%-2.41
12/08608615595595-1.65%12,00014億4299万-4.19%-2.43
12/05602610602605-0.82%2,80014億6724万-2.89%-2.47
12/046046136046100%2,60014億7937万-2.4%-2.49
12/03630630610610-0.81%3,20014億7937万-2.87%-2.49
12/02635639615615+0.82%5,80014億9149万-2.54%-2.51
12/01625625610610-0.25%3,40014億7937万-4.09%-2.49
11/28616616612612-2.94%2,60014億8300万-3.85%-2.5
11/27622630615630+0.8%2,60015億2787万-0.79%-2.57
11/26640640606625-2.27%5,00015億1575万-1.42%-2.55
11/25625640623640+1.19%4,20015億5091万+0.71%-2.61
11/21632632632632+1.28%1,00015億3272万-1.56%-2.58
11/20618633610624+1.05%5,60015億1332万-3.41%-2.55
11/19605618601618+1.23%6,60014億9756万-4.11%-2.52
11/18608618600610+0.83%4,40014億7937万-5.13%-2.49
11/17622626599605-3.2%9,20014億6724万-5.62%-2.47
11/14635638622625-2.42%4,80015億1575万-2.5%-2.55
11/13636643635641+0.08%4,00015億5334万+0.08%-2.61
11/12637647635640+0.39%5,20015億5212万+0.16%-2.61
11/11628643628638+1.03%7,20015億4606万+0.08%-2.6
11/10623638621631+1.28%3,80015億3030万-0.63%-2.58
11/07619635619623-0.72%7,60015億1089万-1.74%-2.54
11/06627628615628+2.62%9,40015億2181万-0.87%-2.56
11/05610638610612+0.25%8,60014億8300万-3.24%-2.5
11/04665665605610-3.94%16,00014億7937万-3.48%-2.49
10/31650656635635-2.31%11,80015億4000万+0.47%-2.59
10/30663663645650-1.96%8,80015億7638万+2.85%-2.65
10/29670675658663-3.14%10,40016億790万+5.24%-2.71
10/28700747651685+0.22%53,60016億6004万+8.82%-2.79
10/27729848682683-8.2%189,00016億5641万+9.11%-2.79
10/24600744600744+25.25%85,00018億434万+19.23%-3.04
10/23595613585594-1.74%7,80014億4056万-4.19%-2.42
10/225906265846050%41,00014億6603万-2.81%-2.47
10/21635635605605-7%36,20014億6603万-3.28%-2.47
10/20680708632650-18.75%134,80015億7638万+3.67%-2.65
10/17875875785800+10.34%121,80019億4016万+27.39%-3.27
10/16605725599725+26.09%45,00017億5827万+16.56%-2.96
10/15579579570575-2.95%2,00013億9449万-7.11%-2.35
10/14578593578593+1.98%1,40014億3693万-4.59%-2.42
10/10591591581581-3.57%2,40014億904万-6.89%-2.37
10/09603603603603+0.42%40014億6118万-4.21%-2.46
10/086006156006000%2,60014億5512万-5.36%-2.45
10/07592601592600+0.84%2,60014億5512万-6.1%-2.45
10/06585640584595+0.85%7,20014億4299万-7.47%-2.43
10/03590590576590-1.09%4,00014億3086万-8.81%-2.41
10/02600610579597-0.17%2,60014億4663万-8.37%-2.43
10/01597598590598-2.85%6,20014億4905万-8.5%-2.44
09/30625625600615+0.41%6,80014億9149万-6.25%-2.51
09/29615615611613-0.41%5,20014億8543万-6.77%-2.5
09/26614630608615+0.41%2,20014億9149万-6.82%-2.51
09/25610630610613-1.29%1,40014億8543万-7.34%-2.5
09/24605627605621+0.08%3,80015億483万-6.27%-2.53
09/22628638620620-0.96%5,40015億362万-6.49%-2.53
09/19646646626626-0.87%2,60015億1817万-5.72%-2.56
09/18638638631632-2.32%2,40015億3151万-5.04%-2.58
09/17645650645647+0.23%60015億6789万-2.78%-2.64
09/16645645645645-2.27%20015億6425万-2.86%-2.63
09/12675675660660-2.15%80016億63万-0.3%-2.69
09/11650675650675+2.2%60016億3579万+2.2%-2.75
09/106606606606600%40016億63万+0.3%-2.69
09/09648663636660+1.85%1,20016億63万+0.61%-2.69
09/08627648627648+3.68%2,20015億7152万-1.07%-2.64
09/05667667625625-7.41%4,40015億1575万-4.73%-2.55
09/04690690666675-3.57%4,00016億3701万+2.9%-2.76
09/03673700673700-1.82%2,60016億9764万+7.2%-2.86
09/02717730713713-2.33%8,40017億2916万+10.03%-2.91
09/01722730711730+3.25%13,80017億7039万+13.71%-2.98
08/29700710685707+0.43%9,20017億1461万+11.16%-2.89
08/28675705675704+5%10,60017億734万+11.57%-2.87
08/27675678665671+1.59%5,00016億2609万+7.11%-2.74
08/26652675652660-0.3%3,40016億63万+5.94%-2.69
08/25650665650662+1.85%2,60016億548万+6.95%-2.7
08/22658658647650-3.35%8,60015億7638万+5.52%-2.65
08/21630681630673+4.26%8,60016億2556万+9.35%-2.74
08/206306456306450%60015億5909万+5.39%-2.62
08/19650650635645-0.77%1,40015億5909万+5.56%-2.62
08/15640655640650+0.7%1,60015億7118万+6.56%-2.64
08/14642662641646-1.22%3,00015億6030万+6.17%-2.63
08/13667700654654+4.64%25,60015億7964万+7.48%-2.66
08/12625625625625+1.54%20015億954万+2.71%-2.54
08/11615615615615+3.36%20014億8657万+0.99%-2.5
08/08610610595595-2.46%4,60014億3823万-2.62%-2.42
08/07618618605610-1.21%1,40014億7449万-0.65%-2.48
08/06610620606618-0.4%1,40014億9262万+0.24%-2.51
08/05638638613620-4.39%1,40014億9866万+0.49%-2.52
08/04649649649649-0.15%40015億6755万+4.77%-2.64