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
201810/1, 株式分割 1→2
2014
12/30350352348351+0.14%23,00025億3032万+1.59%41.591.51
12/29346354346350+2.19%46,20025億2672万+1.45%41.531.51
12/26335344335343+2.39%25,40024億7257万-0.72%40.641.48
12/25333344330335+0.15%340,20024億1482万-3.32%39.691.44
12/24344344334334-2.62%62,40024億1121万-3.47%39.641.44
12/22349349342343+0.29%45,00024億6424万-1.15%40.511.47
12/19345346339342-0.15%89,00024億5706万-2.01%40.391.47
12/18345347341343-0.58%51,60024億6065万-2.42%40.451.47
12/17335345335345+2.84%47,40024億7502万-2.41%40.681.48
12/16344344334335-1.9%78,80024億677万-5.63%39.561.44
12/15344344340342-1.01%28,80024億5347万-4.34%40.331.47
12/12344348343345-0.14%27,40024億7861万-3.63%40.741.48
12/11340346339346+0.88%20,60024億8221万-3.76%40.81.48
12/10343344340343-0.44%31,80024億6065万-5.12%40.451.47
12/09349349343344-1.57%57,20024億7143万-4.97%40.631.48
12/08352354348350-0.14%248,20025億1094万-3.45%41.271.5
12/05359359346350-2.51%88,80025億1454万-3.31%41.331.5
12/04380381357359-4.01%136,20025億7919万-1.1%42.41.54
12/03356393353374+8.41%416,40026億8696万+3.03%44.171.61
12/02340346337345+1.92%155,80024億7861万-4.7%40.741.48
12/01343347335339-0.44%113,40024億3191万-6.75%39.981.45
11/28345346339340-1.73%107,00024億4269万-6.59%40.151.46
11/27350350342346-0.57%80,00024億8580万-5.21%40.861.49
11/26344353342348+0.72%95,60025億17万-4.66%41.11.49
11/25347348342346-0.86%49,20024億8221万-5.34%40.81.48
11/21351351340349-0.71%78,40025億376万-4.52%41.161.5
11/20356356348351-0.43%75,80025億2088万-3.84%41.441.51
11/19350354345353-0.14%74,20025億3165万-3.42%41.621.51
11/18355363345353-0.28%98,80025億3524万-3.29%41.671.51
11/17385385352354-8.05%79,40025億4242万-3.01%41.791.52
11/14396396385385-1.41%27,40027億6507万+5.19%45.451.65
11/13408408381391-4.17%65,20028億457万+6.69%46.11.68
11/12384418384408+6.26%143,80029億2666万+11.64%48.111.75
11/11379391377384+0.92%29,80027億5429万+5.07%45.271.65
11/10371380370380+1.88%15,20027億2916万+4.11%44.861.63
11/07373382365373-0.4%23,80026億7888万+2.47%44.041.6
11/06381392368375-1.45%49,00026億8965万+2.6%44.211.61
11/05370380362380+4.11%20,40027億2916万+3.83%44.861.63
11/04366372359365+1.11%22,40026億2143万-0.54%43.091.57
10/31354362351361+2.12%18,60025億9270万-1.9%42.621.55
10/30359361350354-2.21%23,80025億3883万-4.2%41.731.52
10/29359362355362+1.12%9,00025億9629万-2.56%42.681.55
10/28353359352358+1.42%11,00025億6756万-3.9%42.211.53
10/27364364352353-2.22%21,00025億3165万-5.5%41.621.51
10/24376380350361-2.57%30,40025億8911万-3.87%42.561.55
10/23369374361370+0.27%19,60026億5734万-1.86%43.681.59
10/22360370354369+5.28%26,20026億5015万-2.38%43.561.58
10/213603603503510%14,60025億1476万-7.76%41.341.5
10/20348355348351+1.74%14,00025億1476万-8.49%41.341.5
10/17344351341345-0.14%11,00024億7171万-10.52%40.631.48
10/16349350345345-1.57%36,40024億7530万-10.85%40.691.48
10/15349357349351-0.14%34,20025億1476万-10.13%41.341.5
10/14346354346351-0.71%30,40025億1835万-10.46%41.41.5
10/10368372354354-5.61%67,20025億3629万-10.51%41.691.52
10/09389393371375-1.32%47,40026億8696万-6.14%44.171.61
10/08376383375380-1.43%36,20027億2283万-5.36%44.761.63
10/07398398385385-2.41%21,40027億6229万-4.7%45.411.65
10/06384398383395+4.64%18,80028億3045万-2.83%46.531.69
10/03380383377377+0.13%24,40027億489万-7.82%44.461.62
10/02381383375377-3.09%93,60027億131万-8.84%44.41.61
10/01394395388389-1.4%59,40027億8740万-7.06%45.821.67
09/30407410389394-3.67%40,60028億2970万-6.86%46.511.69
09/29398412396409+3.54%36,20029億3743万-4.88%48.291.76
09/26391395389395+1.02%12,80028億3689万-9.82%46.631.69
09/25403403387391-1.01%51,60028億816万-11.94%46.161.68
09/24387402387395+2.07%42,40028億3689万-11.43%46.631.69
09/22391394387387-1.4%45,40027億7943万-13.42%45.691.66
09/19396400391393-0.88%54,20028億1893万-12.58%46.341.68
09/18403424395396-1.74%175,60028億4407万-11.8%46.751.7
09/17405410402403-0.49%29,00028億9434万-10.24%47.581.73
09/16408410401405+0.37%62,80029億871万-9.6%47.811.74
09/12409415403404-4.72%104,00028億9793万-9.53%47.641.73
09/11409426409424+3.93%108,40030億4157万-4.62%501.82
09/10407415405408+0.87%79,20029億2666万-7.6%48.111.75
09/09405412401404-0.49%60,00029億152万-7.97%47.71.73
09/08414414400406-0.98%100,80029億1589万-7.09%47.931.74
09/05425425399410-4.65%200,60029億4462万-5.75%48.41.76
09/04437441420430-1.49%108,20030億8826万-0.69%50.761.85
09/03443449433437-0.46%95,60031億3494万+1.28%51.531.87
09/02458459436439-4.26%174,00031億4930万+2.45%51.771.88
09/01442465431458+6.26%278,40032億8935万+7.76%54.071.97
08/29463465431431-9.93%445,60030億9544万+2.13%50.881.85
08/28523540479479+2.9%833,80034億3658万+14.2%56.492.05
08/27496512457465-7%474,40033億3963万+12.05%54.92
08/26516560487500-2.34%472,60035億9100万+21.95%59.032.15
08/25565574509512-10.96%643,20036億7718万+26.42%60.452.2
08/22646670550575-6.58%593,00041億2965万+44.11%67.882.47
08/21545680507616+16.13%1,446,00044億2052万+57.82%72.662.64
08/20476530471530+16.48%291,60038億646万+39.47%62.572.27
08/19422455411455+7.95%117,80032億6781万+21.66%53.721.95
08/18429436416422-3.33%82,20030億2721万+13.92%49.761.81
08/15408449396436+14.74%328,20031億3135万+18.48%51.471.87
08/14396396377380-4.52%23,60027億2916万+4.11%44.861.63
08/13376408370398+7.86%53,20028億5843万+9.34%46.991.71
08/12355373355369+4.24%30,00026億5015万+1.65%43.561.58
08/11358359354354-0.28%6,00025億4242万-3.01%41.791.52
08/08356356349355-0.14%26,40025億4961万-2.74%41.911.52
08/07352356352356+0.42%8,40025億5320万-2.6%41.971.53
08/06354357350354-0.14%16,20025億4242万-3.28%41.791.52
08/05362362353355-2.21%21,60025億4601万-3.14%41.851.52