株価チャート

2014/04/21～2014/12/30

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
20211/1, 株式分割 1→2
20177/1, 株式併合 10→1
2014
12/301,3751,3801,3651,380+0.36%60024億165万-1.57%7.440.43
12/261,3901,3901,3751,375-1.43%40023億9295万-1.93%7.410.43
12/251,3951,3951,3951,395+1.82%80024億2776万-0.57%7.520.44
12/241,4201,4251,3701,370-3.52%2,20023億8425万-2.28%7.380.43
12/191,3951,4201,3951,420-0.7%60024億7127万+1.21%7.650.44
12/161,4301,4301,4301,430-0.35%20024億8867万+2.07%7.710.45
12/151,4351,4351,4351,435+0.7%20024億9737万+2.57%7.730.45
12/101,4151,4251,4001,425-2.06%2,20024億7997万+2.08%7.680.45
12/091,4351,4551,4351,455+1.39%1,00025億3218万+4.23%7.840.45
12/081,4251,4351,4251,435+1.77%60024億9737万+2.94%7.730.45
12/041,4101,4101,4101,410-1.05%1,00024億5386万+1.22%7.60.44
12/031,4251,4251,4251,425+1.06%60024億7997万+2.37%7.680.45
12/021,4101,4251,4101,410+0.71%1,00024億5386万+1.37%7.60.44
12/011,4001,4001,4001,400+0.72%60024億3646万+0.57%7.550.44
11/281,3901,3901,3901,390+1.09%20024億1906万-0.22%7.490.43
11/271,3751,3751,3751,375-0.36%20023億9295万-1.29%7.410.43
11/261,3751,3851,3751,380-1.43%1,00024億165万-1.08%7.440.43
11/251,4001,4001,4001,400+0.36%80024億3646万+0.21%7.550.44
11/181,3951,3951,3951,395+1.45%20024億2776万-0.21%7.520.44
11/131,3801,3801,3751,375-1.79%60023億9295万-1.72%7.410.43
11/101,4001,4001,4001,4000%1,20024億3646万0%7.550.44
11/071,4001,4001,4001,400+2.19%40024億3646万-0.07%7.550.44
11/041,3601,3701,3501,370-2.14%2,60023億8425万-2.28%7.380.43
10/311,4001,4151,4001,400+0.72%1,40024億3646万-0.36%7.550.44
10/291,4151,4151,3901,390-0.71%40024億1906万-1.21%7.490.43
10/281,4001,4001,4001,400+0.36%1,60024億3646万-0.64%7.550.44
10/271,3951,3951,3951,395+1.45%40024億2776万-1.13%7.520.44
10/241,3751,3751,3751,3750%80023億9295万-2.62%7.410.43
10/231,3751,3751,3751,3750%1,00023億9295万-2.83%7.410.43
10/211,3751,3751,3751,375-1.08%20023億9295万-3.03%7.410.43
10/141,3501,3901,3501,390+1.83%80024億1906万-2.11%7.490.43
10/101,3851,3851,3401,365-3.19%3,20023億7555万-4.01%7.360.43
10/091,4101,4101,4101,410+0.36%60024億5386万-0.98%7.60.44
10/081,4051,4051,4051,4050%20024億4516万-1.26%7.570.44
10/061,4051,4051,4051,405+0.36%60024億4516万-1.33%7.570.44
10/031,4051,4051,4001,400-0.36%40024億3646万-1.75%7.550.44
10/021,4101,4101,4051,405-1.4%1,00024億4516万-1.68%7.570.44
10/011,4251,4251,4251,425+0.35%1,00024億7997万-0.7%7.680.45
09/301,4251,4251,4201,420+1.07%60024億7127万-1.25%7.650.44
09/291,4051,4051,4051,405-0.71%20024億4516万-2.29%7.570.44
09/251,4051,4151,4051,415-1.05%60024億6256万-1.67%7.630.44
09/241,4351,4351,4301,430+0.35%60024億8867万-0.76%7.710.45
09/221,4251,4251,4251,425+1.06%60024億7997万-1.18%7.680.45
09/191,4101,4101,4101,410+0.36%20024億5386万-2.22%7.60.44
09/171,3951,4051,3951,405-2.09%1,80024億4516万-2.84%7.570.44
09/161,4401,4401,4301,435+1.77%60024億9737万-0.76%7.730.45
09/101,4101,4151,4101,410-2.76%2,40024億5386万-2.62%7.60.44
09/091,4601,4601,4451,4500%1,40025億2348万-0.14%7.820.45
09/081,4551,4551,4501,4500%1,20025億2348万-0.21%7.820.45
09/051,4501,4501,4501,450+0.69%40025億2348万-0.14%7.820.45
09/041,4701,4701,4401,440+0.35%1,00025億607万-0.76%7.760.45
09/031,4351,4351,4351,435-0.35%40024億9737万-1.24%7.730.45
09/021,4401,4401,4401,440-0.69%80025億607万-1.03%7.760.45
09/011,4451,4701,4251,450+1.4%1,60025億2348万-0.41%7.820.45
08/291,4101,4301,4101,430-0.35%40024億8867万-1.85%7.710.45
08/281,4351,4351,4351,435+2.14%60024億9737万-1.71%7.730.45
08/271,4201,4201,4051,4050%60024億4516万-3.96%7.570.44
08/261,4201,4201,4051,405-1.4%1,20024億4516万-4.16%7.570.44
08/251,4201,4251,4201,425-0.35%1,80024億7997万-3.06%7.680.45
08/221,4601,4601,4051,430-4.67%1,60024億8867万-2.92%7.710.45
08/191,5301,5301,5001,500-2.6%1,00026億1049万+1.69%8.080.47
08/181,5601,5601,5301,540+1.32%2,40026億8011万+4.34%8.30.48
08/151,5001,5951,4951,520+7.42%12,80026億4530万+3.12%8.190.48
08/121,4151,4151,4151,4150%60024億6256万-3.81%7.630.44
08/111,5001,5001,4151,415-3.74%1,80024億6256万-3.81%7.630.44
08/081,4651,4701,4651,470+0.34%60025億5828万-0.34%7.920.46
08/071,4651,4651,4651,465+2.81%20025億4958万-0.41%7.90.46
08/011,4401,4401,4251,425-4.68%60024億7997万-2.93%7.680.45
07/311,4951,4951,4951,495+6.41%80026億179万+2.05%8.060.47
07/301,3801,4051,3801,405-6.33%1,00024億4516万-3.7%7.570.44
07/281,5001,5001,5001,5000%20026億1049万+3.16%8.080.47
07/251,5001,5001,5001,500+1.69%1,60026億1049万+3.73%8.080.47
07/241,4751,4751,4751,475+3.51%20025億6698万+2.72%7.950.46
07/221,4251,4251,4251,425-1.04%20024億7997万-0.21%7.680.45
07/161,4401,4401,4401,440-3.36%20025億607万+1.27%7.760.45
07/101,4901,4901,4901,490+1.36%2,00025億9309万+5.23%8.030.47
07/091,4601,4701,4601,470-0.34%1,00025億5828万+4.26%7.920.46
07/081,4751,4751,4751,475-0.34%40025億6698万+5.13%7.950.46
07/071,4801,4801,4801,480-1.33%20025億7569万+6.02%7.980.46
07/041,5001,5001,5001,5000%20026億1049万+8.07%8.080.47
06/251,5001,5001,5001,500+0.33%40026億1049万+8.62%8.080.47
06/191,4951,4951,4951,4950%20026億179万+8.57%8.060.47
06/101,4951,4951,4951,4950%1,20026億179万+8.89%8.060.47
06/091,4951,4951,4951,4950%40026億179万+9.12%8.060.47
06/061,5001,5251,4951,495-1.64%1,20026億179万+9.52%8.060.47
06/051,5201,5201,5201,520+2.01%20026億4530万+11.76%8.190.48
06/041,4501,5001,4501,490+2.76%1,60025億9309万+10.13%8.030.47
06/031,4501,4501,4501,450+2.47%20025億2348万+7.65%7.820.45
05/291,4151,4151,4151,415-5.35%20024億6256万+5.52%7.630.44
05/261,4951,4951,4951,495+8.73%40026億179万+11.9%8.060.47
05/151,3751,3751,3751,375-1.08%20023億9295万+3.62%7.410.43
05/121,3901,3901,3901,390+2.58%1,20024億1906万+5.06%7.490.43
05/091,3351,3551,3351,355+1.5%40023億5814万+2.73%7.30.42
05/081,3351,3351,3351,335+2.69%40023億2334万+1.37%7.20.42
05/021,3001,3001,3001,300+0.78%20022億6243万-1.14%7.010.41
05/011,2901,2901,2901,290+3.2%20022億4502万-1.98%6.950.4
04/301,2251,2501,2251,250-1.19%40021億7541万-5.02%6.740.39
04/251,2651,2651,2651,265-1.94%60022億151万-3.95%6.820.4
04/241,2901,2901,2901,290-0.39%20022億4502万-2.12%6.950.4
04/211,2951,2951,2951,295-3%60022億5372万-1.89%6.980.4