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
201610/1, 株式分割 1→1.2
20151/1, 株式分割 1→1.5
2014
12/30623643621637+1.73%71,520297億4099万+7%15.161.93
12/29650650621626-2.85%72,600292億3492万+5.89%14.91.9
12/26648661644644-0.56%47,040300億9134万+9.55%15.341.96
12/25661669632648-1.93%71,460302億6003万+10.92%15.421.97
12/24666670653661+0.76%81,900308億5692万+13.89%15.732.01
12/22667667625656+3.33%111,600306億2336万+14.01%15.611.99
12/19644653622634+1.15%148,140296億3718万+11.31%15.111.93
12/186406436126270%80,280292億9980万+10.82%14.931.91
12/17622652622627-1.83%152,280292億9980万+11.41%14.931.91
12/16611653608639+4.55%117,720298億4480万+14.29%15.211.94
12/15611656607611+0.73%114,120285億4720万+10.31%14.551.86
12/12606628604607+1.02%129,780283億3958万+10.3%14.441.84
12/11608627578601-6.33%174,420280億5411万+9.79%14.31.82
12/10628682617641-0.6%308,700299億4860万+17.85%15.261.95
12/09583674572645+11.96%633,960301億3027万+19.44%15.361.96
12/08561583553576+10.91%497,160269億1222万+7.68%13.721.75
12/05522523517519-0.43%26,280242億6512万-2.73%12.371.58
12/04525526521522-0.84%19,980243億6892万-2.49%12.421.59
12/03528532525526-1.25%28,800245億7654万-1.84%12.531.6
12/02543543532533-0.72%14,400248億8796万-0.79%12.681.62
12/01542546537537-0.92%35,460250億6963万-0.06%12.781.63
11/28538544532542+1.56%48,960253億320万+0.87%12.91.65
11/27543543533533-1.44%52,380249億1392万-0.68%12.71.62
11/26541546539541-0.2%73,260252億7724万+0.77%12.881.64
11/25542546539542-0.31%35,640253億2915万+0.97%12.911.65
11/21543548542544-0.61%92,700254億700万+1.47%12.951.65
11/20541547539547+1.13%22,680255億6272万+2.28%13.031.66
11/19544548541541-0.61%30,420252億7724万+1.14%12.881.64
11/18535551535544+1.77%54,360254億3296万+1.96%12.961.65
11/17539544534535-0.52%31,860249億9177万+0.38%12.741.63
11/14537544534538-0.21%48,240251億2153万+0.9%12.81.63
11/13544544528539-0.41%43,920251億7344万+1.1%12.831.64
11/12583583539541+2.53%206,820252億7724万+1.71%12.881.64
11/11522531517528+2.15%36,900246億5440万-0.61%12.571.6
11/10518524514517+0.11%13,500241億3536万-2.52%12.31.57
11/07516522514516-1.06%47,880241億940万-2.44%12.291.57
11/06529529508522-2.49%64,260243億6892万-1.39%12.421.59
11/05528536517535+1.9%96,840249億9177万+1.33%12.741.63
11/04542542521525-2.48%62,820245億2464万-0.57%12.51.6
10/31544547533538-0.92%86,940251億4748万+2.15%12.821.64
10/30537546535543-0.2%15,480253億8105万+3.3%12.941.65
10/29546546536544-0.2%6,840254億3296万+3.7%12.961.65
10/285465465325460%19,440254億8486万+4.11%12.991.66
10/27537547537546+1.76%11,880254億8486万+4.31%12.991.66
10/24539540532536-1.03%6,840250億4368万+2.7%12.761.63
10/23551552540542-1.22%38,700253億320万+3.97%12.91.65
10/22539552535548+2.71%59,940256億1462万+5.45%13.061.67
10/21532538532534-0.21%35,820249億3987万+2.87%12.711.62
10/20530536523535+2.34%36,900249億9177万+3.08%12.741.63
10/175205295185230%38,520244億2083万+0.73%12.451.59
10/16531531519523-0.53%36,900244億2083万+0.73%12.451.59
10/15518526518526+1.07%28,980245億5059万+1.26%12.511.6
10/14522524514520-0.95%41,220242億9107万0%12.381.58
10/10533533522525-2.48%45,900245億2464万+0.96%12.51.6
10/09529538526538+2.54%97,920251億4748万+3.33%12.821.64
10/08514527514525+1.07%80,280245億2464万+0.57%12.51.6
10/07511521509519+1.85%101,340242億6512万-0.68%12.371.58
10/06508511504510+0.99%123,300238億2393万-2.67%12.141.55
10/035115115045050%143,820235億9036万-3.99%12.021.53
10/02508508504505-0.44%80,280235億9036万-4.36%12.021.53
10/01512513501507-1.3%137,880236億9417万-4.3%12.081.54
09/30512518512514-0.96%68,760240億560万-3.4%12.231.56
09/29511523508519+1.74%78,480242億3916万-2.83%12.351.58
09/26514514507510-0.76%55,080238億2393万-4.67%12.141.55
09/25514519511514+0.33%127,440240億560万-4.3%12.231.56
09/24518519511512-1.39%82,980239億2774万-4.79%12.21.56
09/22517525517519+0.43%83,520242億6512万-3.81%12.371.58
09/19514526512517+0.98%63,540241億6131万-4.4%12.311.57
09/185125285115120%60,840239億2774万-5.49%12.21.56
09/17522526512512-2.74%55,620239億2774万-5.84%12.21.56
09/16523538513527+0.42%79,560246億249万-3.54%12.541.6
09/12523532521524-0.63%100,440244億9868万-4.12%12.491.59
09/115225295225280%48,780246億5440万-3.87%12.571.6
09/10517533517528+0.42%93,420246億5440万-3.51%12.571.6
09/09523528523526-1.15%131,760245億5059万-3.57%12.511.6
09/08536537522532-1.75%141,840248億3606万-2.27%12.661.62
09/05537542530541-0.1%59,220252億7724万-0.16%12.881.64
09/04538543533542+0.62%79,020253億320万+0.31%12.91.65
09/03541551526538-3.1%235,800251億4748万+0.06%12.821.64
09/02556559553556+1.01%43,380259億5200万+3.65%13.231.69
09/01552563533550-0.8%147,060256億9248万+3%13.091.67
08/295555585545540%121,500259億9万+4.22%13.21.68
08/28556558552554-0.2%75,060259億9万+4.81%13.21.68
08/27556558552556+0.3%95,760259億5200万+5.62%13.231.69
08/26560561550554-1.77%127,980258億7414万+5.91%13.191.68
08/25569583558564+1.3%168,660263億4128万+8.44%13.431.71
08/22551564547557+0.5%80,820260億390万+7.46%13.251.69
08/21555557549554+0.71%68,220258億7414万+7.34%13.191.68
08/20556572544550-0.5%119,880256億9248万+6.8%13.091.67
08/19556556544553+0.81%32,400258億2224万+7.75%13.161.68
08/18551567547548-0.1%63,000256億1462万+7.1%13.061.67
08/15550556544549-0.7%95,220256億4057万+7.41%13.071.67
08/14544559537553+0.81%122,040258億2224万+8.39%13.161.68
08/13549564545548-1.3%72,540256億1462万+7.73%13.061.67
08/12553569531556-0.3%408,960259億5200万+9.36%13.231.69
08/11600600548557-1.96%633,600260億2985万+9.69%13.271.69
08/08511569502568+17.05%1,378,080265億4889万+12.1%13.531.73
08/07484492482486+0.34%27,540226億8204万-4.04%11.561.48
08/06484488482484-0.8%8,640226億419万-4.75%11.521.47
08/05485493483488+0.11%14,760227億8585万-4.17%11.611.48