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→3
2014
12/30817818808814+0.08%3,648,0008543億2682万-1.45%12.461.85
12/29832832802813-1.61%3,752,1008536億2712万-1.65%12.451.85
12/26819829815827+0.77%3,493,8008676億2101万-0.16%12.651.88
12/25829831816820-0.77%3,149,1008609億7391万-1.05%12.551.87
12/24817827817827+1.89%3,571,5008676億2101万-0.28%12.651.88
12/22821823805811-0.73%3,939,3008514億9883万-1.89%12.421.85
12/19810818801817+3.99%5,790,0008577億9587万-1.29%12.511.86
12/18803812785786+2.17%8,255,4008249億1136万-4.96%12.031.79
12/17756778752769+1.1%6,528,0008074億1960万-6.97%11.771.75
12/16763771754761-2.73%9,349,8007986億7372万-7.98%11.651.73
12/15789794780782-2.86%5,277,0008210億6317万-5.4%11.971.78
12/12800821797805-0.17%8,997,3008452億180万-2.5%12.321.83
12/11791810788807-1.06%8,937,0008466億114万-2.1%12.341.84
12/10823826810815-3.01%7,084,8008556億9686万-0.69%12.481.86
12/09856860839841-3.63%7,211,4008822億8433万+3.02%12.861.92
12/088838858698720%4,561,8009155億1867万+7.7%13.351.99
12/05864873857872+0.73%3,799,2009155億1867万+8.77%13.351.99
12/04877882859866+0.81%6,146,4009088億7180万+9.21%13.251.97
12/03858869849859+1.9%10,272,6009015億2526万+9.57%13.141.96
12/02843850833843-0.86%9,750,6008847億3318万+8.63%12.91.92
12/01845865841850+1.11%8,173,2008924億2955万+10.72%13.011.94
11/28833843827841+0.72%7,764,3008826億3416万+10.66%12.871.92
11/27850851831835-1.8%5,866,8008763億3713万+11.04%12.781.9
11/26864875847850-2.22%8,827,2008924億2955万+14.45%13.011.94
11/25853875851870+4.03%7,815,6009127億1999万+18.48%13.311.98
11/21858864827836-1.42%8,124,6008773億8664万+15.63%12.791.9
11/20837852836848+2%5,997,0008899億8070万+18.77%12.981.93
11/19829838826831+1.09%6,642,6008724億8894万+17.92%12.721.89
11/18805824805822+3.79%6,803,4008630億4339万+18.15%12.581.87
11/17824824790792-4.11%10,257,0008315億5823万+15%12.121.81
11/14824833815826+2.86%10,414,2008672億4142万+20.81%12.651.88
11/13777805775803+3.97%9,932,7008431億279万+18.66%12.291.83
11/12777786772773+0.61%6,900,0008109億1795万+14.81%11.821.76
11/11761773759768+0.79%5,923,2008060億2026万+14.63%11.751.75
11/10761771758762-1.42%5,672,4007997億2323万+14.24%11.661.74
11/07781794758773+3.34%15,314,7008112億6779万+16.42%11.831.76
11/06732761718748+3.65%14,099,4007850億3015万+13.16%11.451.7
11/05707723704722+2.12%7,491,0007573億9317万+9.51%11.041.64
11/04722732702707+2.76%14,081,4007416億5059万+7.23%10.811.61
10/31666690664688+4.03%8,764,8007217億998万+4.35%10.521.57
10/30658665656661+0.46%4,113,0006937億2316万0%10.111.51
10/29647659644658+2.87%3,449,1006905億7465万-0.75%10.071.5
10/28648651633640-1.79%3,535,5006713億3371万-3.81%9.791.46
10/27646652638651+1.03%3,967,2006835億7794万-2.35%9.971.48
10/24658661642645+0.52%5,468,1006765億8124万-3.64%9.871.47
10/23640645631641+0.21%3,624,6006730億8289万-4.42%9.811.46
10/22640648635640+3.45%7,340,4006716億8355万-4.76%9.791.46
10/21630633616619-0.85%6,255,9006492億9410万-8.21%9.471.41
10/20616629612624+3.6%7,597,2006548億9146万-7.83%9.551.42
10/17603614602602-0.28%8,429,1006321億5217万-11.29%9.221.37
10/16603613601604-1.41%6,997,5006339億135万-11.44%9.241.38
10/15613617608613-0.27%10,816,8006429億9706万-10.56%9.381.4
10/14630631614614-5.44%10,506,3006447億4624万-10.58%9.41.4
10/10634650634650-1.37%10,793,1006818億2877万-5.85%9.941.48
10/09674683657659-2.08%7,938,9006912億7432万-4.68%10.081.5
10/08670678669673-3.31%7,337,1007059億6740万-2.79%10.291.53
10/07695702688696-0.67%5,513,1007301億602万+0.53%10.651.59
10/06705710700700+1.4%6,978,0007350億372万+1.64%10.721.6
10/03670692669691+1.72%5,827,2007248億5850万+0.53%10.571.57
10/02688689677679-2.4%7,611,9007126億1426万-1.02%10.391.55
10/01711712695696-2.7%7,167,0007301億602万+1.56%10.651.59
09/30715721707715+0.28%7,677,0007503億9646万+4.69%10.941.63
09/29714716708713+0.47%4,147,2007482億9745万+5.01%10.911.62
09/26707715704710-1.89%7,273,2007447億9910万+4.83%10.861.62
09/25721729719723+2.02%5,777,7007591億4234万+7.32%11.071.65
09/24699710696709-1.02%5,315,1007440億9943万+5.82%10.851.62
09/22710720708716+2.04%5,997,6007517億6658万+7.24%10.961.63
09/19703708696702+0.43%7,523,4007367億2425万+5.72%10.741.6
09/18692706688699+3.3%6,827,7007335億7586万+5.59%10.71.59
09/17678683674677-0.15%4,705,5007101億3781万+2.53%10.351.54
09/16689689675678-2.59%7,527,6007111億8728万+2.99%10.371.54
09/12686703684696+2.15%9,645,0007300億7764万+6.05%10.651.59
09/11689693679681+0.49%4,598,4007146億8549万+4.13%10.421.55
09/10682683669678-1.26%5,320,5007111億8728万+3.94%10.371.54
09/09674688670686+3.83%7,456,2007202億8264万+5.59%10.51.56
09/08661667655661-2.51%9,537,3006936億9620万+2.32%10.111.51
09/05683687677678+0.39%4,893,0007115億3710万+5.44%10.371.54
09/04690692675675-2.74%6,932,1007087億3852万+5.85%10.331.54
09/03679699677694+3.32%11,567,4007286億7835万+9.52%10.621.58
09/02666681666672+1.15%5,346,0007052億4031万+6.67%10.281.53
09/01653671651664+3.53%7,100,7006971億9441万+6.12%10.171.51
08/29653653642642-1.33%2,947,8006734億654万+3%9.821.46
08/28639651637650-0.36%3,455,1006825億191万+4.72%9.951.48
08/27647655644653+0.82%3,910,8006849億5066万+5.44%9.991.49
08/26658661647647-0.82%3,813,6006793億5351万+5.09%9.911.47
08/25635656633653+3.76%6,588,6006849億5066万+6.3%9.991.49
08/22637637624629-1.77%6,349,5006601億1332万+2.95%9.621.43
08/21643643638640+0.84%3,635,4006719億7287万+5.15%9.81.46
08/20646646632635-1.45%3,787,5006663億7601万+4.61%9.721.45
08/19641645637644+0.83%2,910,6006761億7052万+6.5%9.861.47
08/18637639635639+0.79%2,260,5006705億7366万+5.97%9.781.46
08/15646649629634-2.31%5,665,2006653億2660万+5.49%9.71.44
08/14645651641649+0.83%3,478,5006810億6777万+8.17%9.931.48
08/13638652635644+1.31%7,787,4006754億7091万+7.64%9.851.47
08/12635636631635+0.95%3,287,4006667億2582万+6.6%9.721.45
08/11633642627629+0.69%5,231,1006604億2935万+5.77%9.631.43
08/08631637615625-1.37%10,312,2006558億8190万+5.04%9.561.42
08/07634638623634-0.05%12,277,5006649億7680万+6.68%9.71.44
08/06599638598634+6.67%20,611,5006653億2660万+7.09%9.71.44
08/05583602577594+3.66%14,016,6006236億9996万+0.73%9.091.35