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
20241/1, 株式分割 1→2
20151/1, 株式分割 1→2
2014
12/302,4732,4752,3952,405-3.02%1,041,0003643億6597万-2.2%18.651.45
12/292,5402,5402,4652,480-2.17%819,4003757億2873万+0.9%19.231.49
12/262,5302,5352,4832,535+0.8%523,0003840億6143万+3.26%19.661.52
12/252,5152,5382,5052,515+0.2%449,2003810億3136万+2.74%19.51.51
12/242,5052,5152,4802,510+1.31%665,6003802億7384万+2.74%19.461.51
12/222,4882,4902,4582,478+0.71%483,2003753億4998万+1.66%19.211.49
12/192,5002,5032,4552,460+0.1%1,064,0003726億9866万+1.07%19.071.48
12/182,5002,5052,4502,458+1.03%765,6003723億1991万+1.13%19.051.48
12/172,4402,4752,4252,433-0.31%1,047,6003685億3232万+0.27%18.861.46
12/162,4252,4702,4202,440+0.51%952,0003696億6859万+0.74%18.921.47
12/152,4802,5152,4282,428-0.61%1,178,8003677億7480万+0.39%18.821.46
12/122,3832,4682,3832,443+1.98%968,8003700億4735万+1.1%18.941.47
12/112,3932,4082,3482,395-1.44%1,432,0003628億5093万-0.83%18.571.44
12/102,4782,4802,4232,430-3.76%1,148,0003681億5356万+0.62%18.841.46
12/092,5532,5752,5182,525-2.79%870,0003825億4639万+4.64%19.581.52
12/082,6252,6352,5932,598+0.19%698,8003935億3040万+7.96%20.141.56
12/052,5432,6002,5352,593+2.37%983,6003927億7288万+8.25%20.11.56
12/042,5032,5382,4832,533+2.53%1,017,6003836億8267万+6.27%19.631.52
12/032,4502,4982,4352,470+1.33%1,044,4003742億1370万+4.13%19.151.49
12/022,3952,4382,3802,438+2.74%771,2003692億8983万+3.07%18.91.47
12/012,3752,3802,3632,373+0.32%626,0003594億4211万+0.61%18.391.43
11/282,4002,4152,3582,365-1.66%1,520,8003583億583万+0.47%18.341.42
11/272,4032,4232,3982,405+0.52%525,2003643億6597万+2.38%18.651.45
11/262,3682,4032,3582,393+0.63%919,2003624億7218万+2.24%18.551.44
11/252,4202,4252,3782,378-0.31%684,4003601億9962万+1.95%18.431.43
11/212,3702,3932,3382,385-0.21%1,239,6003613億3590万+2.8%18.491.43
11/202,3782,4082,3682,390+0.84%825,6003620億9342万+3.55%18.531.44
11/192,3902,4002,3682,370-0.32%572,4003590億6335万+3.09%18.371.43
11/182,3982,4132,3532,378+0.53%1,000,8003601億9962万+3.87%18.431.43
11/172,4002,4082,3502,365-2.17%652,4003583億583万+3.64%18.341.42
11/142,3732,4232,3552,418+3.31%1,000,4003662億5976万+6.12%18.741.45
11/132,3352,3532,3152,340-0.85%1,417,6003545億1824万+2.86%18.141.41
11/122,3852,3952,3502,360+0.43%835,6003575億4831万+3.69%18.31.42
11/112,3482,3602,3302,350+0.53%866,8003560億3328万+3.25%18.221.41
11/102,3732,3732,3302,338-1.79%492,8003541億3948万+2.79%18.121.41
11/072,4002,4002,3652,380-0.83%514,4003605億7838万+4.75%18.451.43
11/062,4182,4232,3802,400-0.31%681,2003636億845万+5.63%18.611.44
11/052,4052,4482,3802,408+1.69%1,051,2003647億4473万+6.01%18.671.45
11/042,4202,4252,3082,368-0.11%1,458,0003586億8459万+4.2%18.361.42
10/312,3132,3732,3052,370+3.04%777,2003590億6335万+4.27%18.371.43
10/302,3152,3252,2832,3000%378,4003484億5810万+1.14%17.831.38
10/292,2932,3152,2832,300+1.43%417,2003484億5810万+1.1%17.831.38
10/282,2752,2802,2582,268-0.55%322,0003435億3424万-0.33%17.581.36
10/272,2732,2932,2552,280+0.33%369,2003454億2803万+0.13%17.681.37
10/242,2952,3002,2632,273+0.55%672,8003442億9175万-0.2%17.621.37
10/232,2552,2682,2302,2600%637,2003423億9796万-0.75%17.521.36
10/222,2302,2652,2282,260+3.91%804,0003423億9796万-0.79%17.521.36
10/212,2002,2132,1682,175-0.34%730,0003295億2016万-4.56%16.861.31
10/202,1552,1832,1332,183+5.05%573,6003306億5644万-4.4%16.921.31
10/172,0932,1182,0732,078-1.19%780,8003147億4857万-9.12%16.111.25
10/162,1032,1382,0652,103-2.55%905,6003185億3615万-8.35%16.31.26
10/152,1352,1752,1202,158+1.53%702,8003268億6885万-6.28%16.731.3
10/142,1332,1502,1202,125-2.86%648,8003219億4498万-7.93%16.471.28
10/102,2302,2332,1582,188-3.53%1,576,8003314億1395万-5.51%16.961.32
10/092,3332,3452,2682,268-3.3%700,0003435億3424万-2.26%17.581.36
10/082,3182,3552,3152,345-0.85%562,4003552億7576万+1.08%18.181.41
10/072,3732,3982,3582,365+0.32%715,6003583億583万+2.16%18.341.42
10/062,3552,3702,3332,358+1.95%556,0003571億6955万+2.1%18.281.42
10/032,2752,3152,2752,313+1.09%349,6003503億5189万+0.37%17.931.39
10/022,3332,3432,2852,288-3.28%746,0003465億6431万-0.63%17.731.38
10/012,3982,4082,3652,365-1.05%428,8003583億583万+2.74%18.341.42
09/302,3982,4232,3702,390-0.93%572,4003620億9342万+3.96%18.531.44
09/292,4252,4352,3952,413+0.84%329,2003655億225万+5.17%18.71.45
09/262,3952,4052,3782,393-0.93%525,2003624億7218万+4.52%18.551.44
09/252,3482,4202,3382,415+4.09%1,110,8003658億8101万+5.74%18.721.45
09/242,2932,3302,2852,320+0.54%608,8003514億8817万+1.89%17.991.39
09/222,3002,3132,2832,308+0.22%851,2003495億9438万+1.47%17.891.39
09/192,3002,3232,2932,303+0.33%847,6003488億3686万+1.39%17.851.38
09/182,2782,3132,2652,295+1.55%584,8003477億58万+1.24%17.791.38
09/172,2702,2802,2582,260-0.88%354,0003423億9796万-0.09%17.521.36
09/162,2882,2952,2652,280-0.55%528,4003454億2803万+0.97%17.681.37
09/122,2982,3002,2732,293+0.88%670,0003473億2182万+1.84%17.771.38
09/112,2932,3002,2582,273+0.11%1,257,6003442億9175万+1.36%17.621.37
09/102,2602,2782,2502,270-0.33%848,8003439億1299万+1.52%17.61.36
09/092,3002,3002,2782,278-0.98%480,8003450億4927万+2.18%17.661.37
09/082,3252,3252,2902,300-0.33%314,8003484億5810万+3.65%17.831.38
09/052,3202,3252,2982,308+0.54%472,0003495億9438万+4.46%17.891.39
09/042,2882,3082,2882,295-0.11%376,0003477億58万+4.37%17.791.38
09/032,2982,3132,2802,298+0.33%626,4003480億7934万+4.96%17.811.38
09/022,2432,3002,2352,290+3.39%871,6003469億4306万+5.09%17.751.38
09/012,2282,2332,2052,215+0.23%449,6003355億8030万+2.07%17.171.33
08/292,2282,2382,2002,210-1.34%817,6003348億2278万+2.08%17.131.33
08/282,2332,2502,2232,240-0.44%610,0003393億6789万+3.75%17.371.35
08/272,3002,3002,2432,250-1.53%804,0003408億8292万+4.51%17.441.35
08/262,2902,3052,2802,285-0.54%951,2003461億8555万+6.48%17.721.37
08/252,2882,3082,2632,298+1.43%554,0003480億7934万+7.51%17.811.38
08/222,2832,2852,2602,265-0.77%370,8003431億5548万+6.49%17.561.36
08/212,2952,2982,2582,283+0.33%670,8003458億679万+7.77%17.71.37
08/202,2582,2882,2552,275+1.22%628,4003446億7051万+7.82%17.641.37
08/192,2632,2632,2232,248+0.56%491,6003405億417万+6.87%17.421.35
08/182,2532,2532,2282,235+0.11%491,6003386億1037万+6.63%17.331.34
08/152,2532,2702,2252,233+1.13%889,2003382億3161万+7.02%17.311.34
08/142,1682,2102,1682,208+1.85%785,2003344億4402万+6.28%17.111.33
08/132,1582,1752,1402,168+1.05%945,6003283億8388万+4.81%16.81.3
08/122,1282,1632,1232,145+1.66%652,0003249億7505万+4.08%16.631.29
08/112,1002,1152,0882,110+1.56%495,6003196億7243万+2.68%16.361.27
08/082,0932,1002,0532,078-1.66%777,6003147億4857万+1.34%16.111.25
08/072,1032,1252,0932,113+0.96%932,4003200億5119万+3.25%16.381.27
08/062,0752,1352,0632,093+3.21%2,240,4003170億2112万+2.62%16.221.26
08/052,0552,0652,0282,028-1.34%443,2003071億7339万-0.27%15.721.22