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
20184/1, 株式分割 1→2
2014
12/306476556476540%7,20068億4998万-2.46%21.983.76
12/29660661645654+0.54%12,20068億4998万-2.32%21.983.76
12/26650656645650+0.39%17,60068億1330万-2.69%21.873.74
12/25662663643648-3.5%55,40067億8709万-3.07%21.783.72
12/24654705651671+2.91%138,00070億3342万+0.6%22.573.86
12/22660660651652-0.38%23,60068億3426万-2.1%21.933.75
12/19651662651655+0.69%13,80068億6046万-1.73%22.023.76
12/18646656646650+0.62%13,80068億1330万-2.4%21.873.74
12/17643650643646-0.31%12,80067億7137万-3%21.733.71
12/16660661645648-1.74%25,80067億9233万-2.7%21.83.72
12/15676676656660-2.51%18,60069億1287万-0.98%22.183.79
12/12698705674677-3.43%42,00070億9107万+1.58%22.763.89
12/11700704698701-0.36%16,60073億4264万+5.34%23.564.03
12/10700718700703-0.07%28,60073億6884万+6.03%23.654.04
12/09725725700704-2.49%26,80073億7408万+6.43%23.664.04
12/08707736704722+3.22%67,20075億6276万+9.48%24.274.15
12/05681701679699+2.64%34,40073億2691万+6.55%23.514.02
12/04667686665681+2.1%38,60071億3824万+4.13%22.913.91
12/03695695667667-4.03%76,60069億9149万+2.14%22.443.83
12/02678700668695+2.89%42,80072億8499万+6.6%23.383.99
12/01675677666676+0.52%29,60070億8059万+3.92%22.723.88
11/28660675659672+2.28%58,20070億4390万+3.54%22.613.86
11/27658664655657+0.23%25,80068億8667万+1.23%22.13.78
11/26651658643656+1.31%41,00068億7095万+1.16%22.053.77
11/25631650631647+2.37%40,60067億8185万-0.15%21.763.72
11/21636637630632-0.86%65,00066億2462万-2.47%21.263.63
11/20645645636638+0.16%21,60066億8227万-1.77%21.443.66
11/19649649636637-0.62%39,40066億7179万-2.08%21.413.66
11/18640645636641+0.79%38,80067億1372万-1.61%21.553.68
11/17646657635636-2.31%92,60066億6131万-2.68%21.383.65
11/14665677642651-1.89%128,20068億1854万-0.84%21.883.74
11/13656665656663+1.07%38,40069億4956万+0.61%22.33.81
11/12645660645656+1.71%85,00068億7619万-0.91%22.073.77
11/11646648643645-0.39%28,20067億6089万-3.15%21.73.71
11/10645660640648-0.46%58,80067億8709万-3.21%21.783.72
11/07654657650651-0.38%22,80068億1854万-3.34%21.883.74
11/06658660653653-0.68%17,40068億4474万-3.55%21.973.75
11/05659660653658+0.08%21,00068億9191万-3.59%22.123.78
11/04652666652657+1.62%25,60068億8667万-4.37%22.13.78
10/31648650644647+0.23%41,20067億7661万-6.71%21.753.71
10/30652655645645-0.69%18,80067億6089万-7.73%21.73.71
10/29647650646650+0.54%14,00068億805万-7.87%21.853.73
10/28649655645646-0.39%12,20067億7137万-9.14%21.733.71
10/276576576496490%21,20067億9757万-9.55%21.813.73
10/246646646486490%10,40067億9757万-10.3%21.813.73
10/23660660647649-1.74%8,40067億9757万-11.04%21.813.73
10/22651663651660+1.85%31,80069億1812万-10.2%22.23.79
10/21669669642648-0.92%45,80067億9233万-12.67%21.83.72
10/20651661650654+0.46%53,20068億5522万-12.68%223.76
10/17665667650651-0.38%43,20068億2378万-13.77%21.93.74
10/16659669654654-1.21%32,00068億4998万-14.24%21.983.76
10/15662662658662+0.38%26,80069億3384万-13.98%22.253.8
10/14675676657659-3.8%39,40069億763万-14.97%22.173.79
10/10710710676685-5.45%57,40071億8017万-12.4%23.043.94
10/09731731725725-0.34%13,80075億9420万-8.06%24.374.16
10/08727729724727-1.09%14,60076億2041万-8.21%24.464.18
10/07737740735735-0.68%13,00077億427万-7.55%24.724.22
10/06740744736740+1.09%29,00077億5668万-7.27%24.894.25
10/03740740726732-0.07%24,40076億7282万-8.61%24.624.21
10/02750753730733-3.04%58,40076億7806万-9.01%24.644.21
10/01781781755756-2.39%57,80079億1915万-6.5%25.414.34
09/30796796757774-2.76%43,00081億1306万-4.56%26.044.45
09/29799803792796-0.38%67,20083億4367万-2.09%26.784.57
09/26805805797799+0.25%9,60083億7511万-1.96%26.884.59
09/25794799794797+0.31%8,40083億5415万-2.33%26.814.58
09/24798802793795-0.13%20,20083億2794万-2.75%26.734.57
09/22798807793796-0.13%29,00083億3843万-2.87%26.764.57
09/197968077967970%23,00083億4891万-2.98%26.794.58
09/18802804793797-0.56%37,00083億4891万-3.22%26.794.58
09/17813814799801-1.48%58,40083億9608万-2.79%26.944.6
09/16825825812813-1.45%36,00085億2186万-1.57%27.354.67
09/12831831825825-0.06%12,00086億4765万-0.24%27.754.74
09/11822826819826+1.1%8,40086億5289万-0.18%27.774.74
09/10813824813817-0.24%16,80085億5855万-1.39%27.474.69
09/09819823813819-0.18%16,00085億7951万-1.15%27.534.7
09/08825827820820-0.67%11,00085億9524万-0.97%27.584.71
09/05822830821826+0.43%17,60086億5289万-0.42%27.774.74
09/04825833820822-1.02%20,20086億1620万-0.84%27.654.72
09/03825831821831+1.1%17,80087億530万+0.06%27.944.77
09/02818824818822+0.74%15,60086億1096万-1.02%27.634.72
09/01815817813816+0.06%19,40085億4807万-1.87%27.434.69
08/298158188128150%23,00085億4283万-1.93%27.424.68
08/28820820812815-0.18%28,20085億4283万-2.04%27.424.68
08/27818820815817+0.18%11,80085億5855万-1.86%27.474.69
08/26823823814815-0.73%37,60085億4283万-2.04%27.424.68
08/25825835821821-1.26%27,40086億572万-1.32%27.624.72
08/22830840825832-0.48%20,60087億1578万-0.06%27.974.78
08/21826840826836+0.3%8,80087億5771万+0.42%28.114.8
08/20834840825833+1.71%26,20087億3150万+0.24%28.024.79
08/19845847818819-3.53%40,80085億8475万-1.44%27.554.71
08/18854854847849-0.29%8,00088億9921万+2.17%28.564.88
08/15843854841852+1.13%37,40089億2542万+2.59%28.644.89
08/14843845830842+1.75%14,60088億2584万+1.57%28.324.84
08/13830845828828-2.19%17,60086億7385万-0.18%27.844.76
08/12831850830846+1.14%27,20088億6777万+2.05%28.464.86
08/11825838823837+0.97%12,00087億6819万+1.03%28.144.81
08/08826839821829-1.07%16,00086億8433万+0.06%27.874.76
08/07825838825838+1.15%13,60087億7867万+1.15%28.174.81
08/06829833825828-0.06%8,80086億7909万+0.12%27.854.76
08/05830833829829-0.36%12,00086億8433万+0.06%27.874.76