株価チャート

2014/07/18～2014/12/30

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
20207/1, 株式分割 1→2
2014
12/30355355352353+0.71%3,00019億350万-0.42%47.520.36
12/29350350343350+3.24%3,40018億9000万-1.41%47.180.35
12/26339339339339-0.73%40018億3060万-4.78%45.70.34
12/25348350341342-1.59%9,60018億4410万-4.34%46.040.34
12/24348350347347-0.86%5,40018億7380万-3.07%46.780.35
12/22349350349350+0.43%6,00018億9000万-2.23%47.180.35
12/19368368349349-5.68%7,60018億8190万-2.65%46.980.35
12/18371371370370+5.12%9,00019億9530万+2.92%49.810.37
12/17350352350352+0.86%3,20018億9810万-1.82%47.390.35
12/15348349348349-1.83%1,20018億8190万-2.65%46.980.35
12/123553553553550%1,20019億1700万-0.84%47.860.36
12/11358358355355+1.43%1,00019億1700万-0.84%47.860.36
12/103503503503500%60018億9000万-1.96%47.180.35
12/093503513503500%4,40018億9000万-1.96%47.180.35
12/08350350350350+0.86%2,40018億9000万-1.96%47.180.35
12/05347347347347+0.29%1,60018億7380万-2.8%46.780.35
12/04345346345346+0.58%1,80018億6840万-3.08%46.650.35
12/03364364336344-5.75%3,60018億5760万-3.64%46.380.35
12/02367367365365-0.54%1,40019億7100万+2.53%49.210.37
12/013673673673670%3,20019億8180万+3.09%49.480.37
11/283673673673670%4,00019億8180万+3.38%49.480.37
11/27368368365367-0.14%3,60019億8180万+3.38%49.480.37
11/263683683683680%2,60019億8450万+3.81%49.540.37
11/25365368361368+0.82%4,20019億8450万+4.11%49.540.37
11/21366366361365-0.41%2,40019億6830万+3.55%49.140.37
11/20368368363366-0.41%3,80019億7640万+3.98%49.340.37
11/19367368360368+0.14%3,40019億8450万+4.7%49.540.37
11/18375375367367+0.69%10,40019億8180万+4.56%49.480.37
11/17367375365365+2.24%9,60019億6830万+3.85%49.140.37
11/14357357357357+0.28%4,00019億2510万+1.57%48.060.36
11/13355358355356+0.28%2,20019億1970万+1.28%47.930.36
11/12352355352355+0.85%1,80019億1430万+0.71%47.790.36
11/11351352351352-0.14%2,60018億9810万-0.14%47.390.35
11/10351352351352+0.57%40019億80万0%47.450.36
11/073503503503500%60018億9000万-0.85%47.180.35
11/06350350350350+0.14%80018億9000万-1.13%47.180.35
11/05346350346350+0.87%1,20018億8730万-1.55%47.120.35
11/04350350347347+0.43%80018億7110万-2.67%46.710.35
10/313453453453450%2,00018億6300万-3.09%46.510.35
10/30343345343345+1.47%1,20018億6300万-3.09%46.510.35
10/28335340335340-0.87%4,00018億3600万-4.49%45.840.34
10/27343343343343+0.44%40018億5220万-3.65%46.240.35
10/21345347340342-5.14%3,60018億4410万-4.34%46.040.34
10/20360360360360+3.45%5,20019億4400万+0.84%48.530.36
10/17348348348348-0.14%1,00018億7920万-2.25%46.920.35
10/16349349348349+0.43%3,60018億8190万-2.11%46.980.35
10/15346348346347+0.87%80018億7380万-2.53%46.780.35
10/14341344341344-0.58%2,60018億5760万-3.37%46.380.35
10/10350350346346-2.81%1,40018億6840万-2.81%46.650.35
10/07356361356356-0.42%80019億2240万0%47.990.36
10/06363363357358-1.38%2,00019億3050万+0.42%48.20.36
10/03363363363363+1.4%20019億5750万+1.83%48.870.37
10/02357359356358-1.92%2,20019億3050万+0.7%48.20.36
10/01363369363365-1.49%1,40019億6830万+2.97%49.140.37
09/30370370370370+2.07%2,80019億9800万+4.82%50.240.38
09/29363363363363+1.68%20019億5750万+2.98%49.220.37
09/26360360357357-0.97%1,00019億2510万+1.28%48.40.36
09/24365365360360-4%2,00019億4400万+2.27%48.880.37
09/223753753683750%6,00020億2500万+6.84%50.910.38
09/19373375373375+0.67%15,60020億2500万+7.45%50.910.38
09/18380419373373+2.05%16,60020億1150万+7.35%50.580.38
09/17361368361365+3.25%10,80019億7100万+5.8%49.560.37
09/16356356354354-0.42%3,20019億890万+3.06%480.36
09/12350355350355+2.9%7,00019億1700万+3.8%48.20.36
09/11346347345345-0.14%1,80018億6300万+1.47%46.840.35
09/103463463463460%40018億6570万+2.52%46.910.35
09/09346346346346+0.73%60018億6570万+3.13%46.910.35
09/08347348343343-1.15%3,00018億5220万+3%46.570.35
09/053473473473470%1,00018億7380万+4.52%47.110.35
09/043473473473470%40018億7380万+5.15%47.110.35
09/033473473473470%40018億7380万+5.47%47.110.35
09/02346347346347-1%80018億7380万+6.12%47.110.35
09/01351351351351+0.43%40018億9270万+7.85%47.590.36
08/29352352349349-1.27%23,00018億8460万+8.05%47.380.35
08/28346354346354+3.36%10,60019億890万+10.12%480.36
08/273423423423420%60018億4680万+6.88%46.430.35
08/26345345342342+0.29%4,20018億4680万+7.55%46.430.35
08/25341341335341-0.15%3,80018億4140万+7.91%46.30.35
08/22345345342342-1.01%4,00018億4410万+8.76%46.370.35
08/21352352345345-1.99%3,80018億6300万+10.58%46.840.35
08/20345352345352+0.72%3,20019億80万+13.55%47.790.36
08/19352352341350+2.04%10,20018億8730万+13.47%47.450.36
08/18337343336343+1.63%7,80018億4950万+11.93%46.50.35
08/15329337329337+2.9%6,80018億1980万+10.49%45.760.34
08/14322328322328+1.71%60017億6850万+7.73%44.470.33
08/13320324320322+1.9%4,60017億3880万+6.27%43.720.33
08/12313316313316+1.12%2,20017億640万+4.29%42.90.32
08/11314325311313+3.82%11,20016億8750万+3.48%42.430.32
08/08289303289301+4.33%4,40016億2540万-0.33%40.870.31
08/07299299288289-1.87%3,00015億5790万-4.47%39.170.29
08/052942942942940%40015億8760万-2.65%39.920.3
08/04299299294294-3.61%1,80015億8760万-2.97%39.920.3
08/01302305302305-1.45%1,40016億4700万+0.66%41.410.31
07/31310310310310+1.48%3,20016億7130万+2.15%42.020.31
07/303033053033050%40016億4700万+0.66%41.410.31
07/28306306305305+1.33%40016億4700万+0.99%41.410.31
07/25301301301301+0.33%1,80016億2540万0%40.870.31
07/24301301300300-0.83%1,40016億2000万-0.33%40.730.31
07/23302303300303-4.42%2,20016億3350万+0.83%41.070.31
07/18317317317317+8.58%8,40017億910万+5.5%42.970.32