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
20161/1, 株式分割 1→3
20151/1, 株式分割 1→2
2014
12/30253256248251-2.46%151,50093億8730万+1.75%23.196.48
12/29259267254258+1.58%75,60096億2385万+4.74%23.786.64
12/26250267250254-4.04%112,80094億7445万+3.12%23.416.54
12/25263266263264+0.06%128,40098億7285万+7.45%24.396.81
12/24260266259264+0.06%105,60098億6662万+7.82%24.386.81
12/22263268261264+2.26%229,20098億6040万+7.76%24.366.81
12/19250258250258+3.54%315,00096億4252万+5.81%23.826.66
12/18244249241249+4.11%202,20093億1260万+2.61%23.016.43
12/17238240238240+0.84%76,20089億4532万-1.44%22.16.17
12/16242242238238-1.72%119,40088億7062万-1.86%21.926.12
12/15243243241242+0.9%84,00090億2625万-0.14%22.36.23
12/12242245239240-0.07%127,20089億4532万-1.03%22.16.17
12/11240240236240+0.14%62,40089億5155万-0.96%22.126.18
12/10239240233239-0.07%251,40089億3910万-1.1%22.096.17
12/09243245240240-1.51%201,60089億4532万-1.03%22.16.17
12/082442442432430%88,80090億8227万+0.48%22.446.27
12/05243244243243-0.14%117,60090億8227万+0.9%22.446.27
12/04243245242244-2.6%330,60090億9472万+1.04%22.476.28
12/03251251248250+0.33%125,40093億3750万+3.73%23.076.44
12/02251251248249+1.08%118,80093億637万+3.82%22.996.42
12/01244250244247+2.14%148,80092億677万+2.71%22.756.35
11/28240242239241+0.56%82,20090億1380万+0.98%22.276.22
11/27239241238240+0.56%72,60089億6400万+0.42%22.156.19
11/26238240237239-0.49%105,60089億1420万-0.14%22.026.15
11/25239243237240+0.98%160,20089億5777万+0.35%22.136.18
11/21243243237238-3.19%205,80088億7062万-0.63%21.926.12
11/20245247243245+0.48%191,40091億6320万+2.65%22.646.32
11/19261261242244-3.93%207,00091億1962万+2.16%22.536.29
11/18253255237254-4.69%936,00094億9312万+6.35%23.456.55
11/17254283243267+14.29%582,60099億6000万+12.04%24.616.87
11/14232235232233-1.41%159,00087億1500万-1.96%21.536.02
11/13238238230237+0.85%161,40088億3950万-0.56%21.846.1
11/12238239234235-0.42%18,00087億6480万-1.4%21.666.05
11/11237238234236-0.7%142,20088億215万-1.39%21.756.08
11/10236241236237+0.85%48,00088億6440万-0.7%21.96.12
11/072462462352350%396,60087億8970万-1.53%21.726.07
11/06242244235235-2.82%305,40087億8970万-1.53%21.726.07
11/05246246242242+1.96%64,20090億4492万+0.9%22.356.24
11/04235240234238+1.79%40,20088億7062万-1.04%21.926.12
10/31227234226233+0.72%84,00087億1500万-2.78%21.536.02
10/30236236229232-1.28%18,00086億5275万-3.87%21.385.97
10/29236236230235-0.71%45,00087億6480万-2.63%21.666.05
10/28237237232236+1.58%21,60088億2705万-2.34%21.816.09
10/27227237227233-3.06%130,80086億9010万-3.86%21.476
10/24228241227240+1.05%274,20089億6400万-1.23%22.156.19
10/23233238233238+0.71%7,80088億7062万-2.26%21.926.12
10/22242242235236-0.7%36,60088億837万-2.95%21.766.08
10/21245245238238-1.04%19,20088億7062万-2.66%21.926.12
10/20236240235240+0.28%29,40089億6400万-1.64%22.156.19
10/17232239231239-0.9%148,20089億3910万-1.91%22.096.17
10/16232242230242-0.07%37,20090億2002万-1.43%22.296.23
10/15237242217242+1.12%89,40090億2625万-1.36%22.36.23
10/14245247237239-2.58%50,40089億2665万-2.45%22.066.16
10/10250250237245-0.54%39,60091億6320万+0.14%22.646.32
10/09248248245247+0.95%17,40092億1300万+0.27%22.766.36
10/08250253244244-0.54%93,60091億2585万-0.68%22.556.3
10/07244248243246+1.03%83,40091億7565万-0.14%22.676.33
10/06250250239243+0.76%81,60090億8227万-1.15%22.446.27
10/03237244229241-0.14%113,40090億1380万-1.9%22.276.22
10/022422452322420%112,80090億2625万-2.16%22.36.23
10/01243246242242-1.69%50,40090億2625万-2.16%22.36.23
09/30245247245246+0.2%70,80091億8187万-0.47%22.696.34
09/29250250245245-0.14%43,80091億6320万-1.08%22.646.32
09/26246250245246+0.27%42,60091億7565万-0.94%22.676.33
09/25247247244245-0.68%103,20091億5075万-1.61%22.616.32
09/24247247245247-0.13%49,80092億1300万-0.94%22.766.36
09/22250250245247+1.3%11,40092億2545万-1.2%22.796.37
09/19247247244244-0.41%41,40091億717万-2.47%22.56.29
09/18247247243245-0.68%83,40091億4452万-2.84%22.596.31
09/17245247242247+0.41%42,60092億677万-2.18%22.756.35
09/16246247245246-0.67%49,80091億6942万-2.58%22.666.33
09/12244248240247-0.34%48,00092億3167万-1.92%22.816.37
09/11246248242248+1.22%111,60092億6280万-1.98%22.896.39
09/10248248242245-0.07%56,40091億5075万-3.16%22.616.32
09/09245248242245+0.2%33,00091億5697万-3.1%22.626.32
09/08248248244245-1.67%49,20091億3830万-3.67%22.586.31
09/05243249237249-0.47%180,60092億9392万-2.42%22.966.41
09/042502542492500%43,20093億3750万-2.34%23.076.44
09/03250254250250+0.27%54,60093億3750万-2.34%23.076.44
09/02250251248249-0.27%25,20093億1260万-2.98%23.016.43
09/01247253247250+1.01%48,60093億3750万-3.1%23.076.44
08/29248250247248-0.8%25,80092億4412万-4.44%22.846.38
08/28249251247250-0.2%57,00093億1882万-4.04%23.026.43
08/27250252248250-0.2%38,40093億3750万-4.21%23.076.44
08/26250253248251-1.76%45,00093億5617万-4.39%23.126.46
08/25258258248255-1.23%136,20095億2425万-2.67%23.536.57
08/22252261250258+0.72%246,00096億4252万-1.84%23.826.66
08/21235256230256-2.6%564,00095億7405万-2.53%23.656.61
08/20255267255263+4.71%142,20098億2927万+0.06%24.296.78
08/19258273251251-0.66%271,80093億8730万-4.44%23.196.48
08/18260265250253-4.89%112,80094億4955万-4.17%23.356.52
08/15275277246266-2.62%266,40099億3510万+0.38%24.556.86
08/14265275265273+4.59%273,000102億277万+3.08%25.217.04
08/13251268248261+4.82%222,00097億5457万-1.07%24.16.73
08/12245252245249-0.27%108,60093億637万-5.62%22.996.42
08/112502502412500%156,00093億3127万-6.08%23.056.44
08/08251252245250-0.73%83,40093億3127万-6.08%23.056.44
08/07252258250252-2.77%121,20093億9975万-5.74%23.226.49
08/06254259249259-1.33%201,60096億6742万-3.42%23.896.67
08/05261267251262-2.72%178,20097億9815万-2.48%24.216.76