株価チャート

2014/07/31～2014/12/30

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
20167/1, 株式分割 1→2
2014
12/30562563560560-0.62%1,60017億2435万+1.82%8.150.37
12/29550567544564+2.45%3,60017億3512万+2.83%8.20.37
12/26550551550550-0.9%1,60016億9356万+0.55%8.010.36
12/25551560540555+0.73%15,20017億895万+1.65%8.080.37
12/24551558551551-1.78%29,80016億9663万+0.92%8.020.36
12/22567567558561+0.63%8,40017億2743万+2.94%8.170.37
12/19560560555558+0.72%1,40017億1665万+2.48%8.120.37
12/18549555549554+0.82%3,20017億433万+1.93%8.060.36
12/17545555545549+0.73%5,20016億9048万+1.29%7.990.36
12/16548550545545-0.55%6,60016億7816万+0.55%7.930.36
12/15549549536548+0.55%11,80016億8740万+1.11%7.980.36
12/12550553545545-0.91%11,00016億7816万+0.74%7.930.36
12/11545550545550+1.85%60016億9356万+1.48%8.010.36
12/10550551540540-2.7%3,40016億6276万-0.37%7.860.36
12/09552555550555+0.63%4,20017億895万+2.4%8.080.37
12/08548552544552+1.38%4,60016億9817万+1.75%8.030.36
12/05544544544544+2.16%60016億7508万+0.37%7.920.36
12/04550550533533-1.39%17,80016億3967万-1.75%7.750.35
12/03553553536540-2.7%18,00016億6276万-0.55%7.860.36
12/02560560555555+1%80017億895万+2.21%8.080.37
12/01551560550550+0.09%12,20016億9202万+1.2%80.36
11/28547549547549+0.46%5,00016億9048万+1.1%7.990.36
11/27547547538547-0.09%1,00016億8278万+0.46%7.950.36
11/26543547543547+1.39%80016億8432万+0.55%7.960.36
11/25545545540540+1.79%2,40016億6122万-0.83%7.850.36
11/21538538530530+0.09%1,80016億3197万-2.57%7.710.35
11/20542542530530-1.49%4,20016億3043万-3.02%7.710.35
11/195485485385380%2,40016億5507万-1.74%7.820.35
11/18543543538538+1.22%40016億5507万-1.92%7.820.35
11/17543543531531-0.38%6,40016億3505万-3.28%7.730.35
11/14536536533533-0.47%6,20016億4121万-3.44%7.760.35
11/13538540531536+0.47%67,00016億4891万-3.34%7.790.35
11/12536538529533-1.11%13,40016億4121万-3.96%7.760.35
11/11546546530539-1.82%9,60016億5968万-3.23%7.850.35
11/10548550548549+2.33%4,20016億9048万-1.79%7.990.36
11/07551551537537-2.63%9,20016億5199万-4.2%7.810.35
11/06554554550551+0.18%4,20016億9663万-1.96%8.020.36
11/05549555542550+0.36%7,20016億9356万-2.31%8.010.36
11/04556560548548-0.36%12,20016億8740万-3.01%7.980.36
10/315505505435500%3,00016億9356万-2.83%8.010.36
10/30553553550550-0.45%1,20016億9356万-3%8.010.36
10/29553553553553-0.36%1,00017億125万-2.73%8.040.36
10/28565565555555+0.82%60017億741万-2.38%8.070.36
10/275505505435500%4,40016億9356万-3.34%8.010.36
10/245505515455500%6,40016億9356万-3.51%8.010.36
10/23550550541550-1.79%1,20016億9356万-3.68%8.010.36
10/22551566540560+0.9%8,60017億2435万-2.1%8.150.37
10/215675985405550%9,20017億895万-2.8%8.080.37
10/20553558538555+3.26%3,60017億895万-2.97%8.080.37
10/17545545535538-4.44%18,20016億5507万-6.03%7.820.35
10/16565565535563-0.44%12,60017億3205万-1.83%8.190.37
10/15562565552565+0.62%1,40017億3974万-1.57%8.220.37
10/14546562546562-2.35%2,20017億2897万-2.18%8.170.37
10/10578592575575-2.95%1,60017億7054万+0.17%8.370.38
10/09595595593593+1.54%1,40018億2442万+3.04%8.620.39
10/08580584578584+1.3%1,00017億9671万+1.66%8.490.38
10/07578578576576-0.26%60017億7361万+0.52%8.380.38
10/065835835785780%80017億7823万+0.61%8.410.38
10/03578578578578-0.09%2,00017億7823万+0.61%8.410.38
10/02590590578578-2.36%2,40017億7977万+0.7%8.410.38
10/01583592583592+2.42%1,20018億2288万+3.14%8.620.39
09/30588588578578-1.11%7,80017億7977万+1.05%8.410.38
09/29583585583585+1.04%60017億9979万+2.54%8.510.38
09/26580580579579+0.52%10,60017億8131万+1.85%8.420.38
09/25587587576576+0.52%80017億7207万+1.68%8.380.38
09/24570573570573+1.69%1,40017億6284万+1.51%8.330.38
09/22563563563563-1.31%60017億3358万0%8.20.37
09/19571571571571-0.26%4,80017億5668万+1.69%8.30.38
09/18575576569572-0.52%10,20017億6130万+2.14%8.330.38
09/175755755755750%4,00017億7054万+3.05%8.370.38
09/16550575550575+3.88%3,40017億7054万+3.42%8.370.38
09/12561565550554-2.89%2,20017億433万-0.09%8.060.36
09/11557570556570+1.69%12,40017億5514万+2.7%8.30.38
09/10561561561561-0.8%1,00017億2589万+0.81%8.160.37
09/09565565565565-0.09%20017億3974万+1.62%8.220.37
09/08565566565566+0.09%40017億4128万+1.53%8.230.37
09/05568568565565-2.59%60017億3974万+1.25%8.220.37
09/02590590572580-1.61%2,60017億8593万+3.76%8.440.38
09/01580590580590+4.34%4,00018億1518万+5.65%8.580.39
08/29566580565565-1.22%1,40017億3974万+1.25%8.220.37
08/28572588570572-2.97%2,80017億6130万+2.51%8.330.38
08/27590590590590+2.43%40018億1518万+5.46%8.580.39
08/26591591576576-2.04%1,80017億7207万+3.14%8.380.38
08/25570588545588+2.8%5,80018億903万+5.1%8.550.39
08/22538572538572+6.82%6,40017億5976万+2.42%8.320.38
08/21540540535535-1.02%3,80016億4737万-4.12%7.790.35
08/20541541541541+0.09%40016億6430万-3.48%7.870.36
08/19530551530540+1.89%6,20016億6276万-3.74%7.860.36
08/18535535524530+1.24%18,00016億3197万-5.69%7.710.35
08/15531531524524-1.23%8,60016億1196万-7.02%7.620.34
08/14525530525530+0.57%12,40016億3197万-6.19%7.710.35
08/13531540525527-0.57%22,40016億2273万-7.05%7.670.35
08/125305405185300%27,20016億3197万-6.69%7.710.35
08/11525530515530+1.05%16,80016億3197万-6.85%7.710.35
08/08524526518525-0.29%8,60016億1504万-8.14%7.630.35
08/07558558518526-7.72%45,80016億1965万-8.2%7.660.35
08/06576576570570-4.84%60017億5514万-0.7%8.30.38
08/04570600570599+3.63%7,60018億4444万+4.36%8.720.39
08/015735785735780%1,20017億7977万+0.87%8.410.38
07/31593593578578-3.26%2,40017億7977万+1.05%8.410.38