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
20177/1, 株式分割 1→2
2014
12/301,8031,8151,7901,803-0.69%40,0001158億7604万-2.67%14.51.54
12/291,8301,8551,8081,815-0.68%55,4001166億7961万-2.21%14.61.55
12/261,8551,8651,8231,828-1.62%48,0001174億8319万-1.59%14.71.56
12/251,8581,8631,8401,858+0.81%40,4001194億1178万-0.03%14.941.59
12/241,8501,8501,8201,843+2.22%46,6001184億4749万-0.83%14.821.57
12/221,8251,8251,7851,803+0.7%60,4001158億7604万-2.88%14.51.54
12/191,7951,8001,7631,790+1.7%43,0001150億7246万-3.71%14.41.53
12/181,7531,7881,7451,760+2.18%65,4001131億4387万-5.43%14.161.5
12/171,7101,7531,7101,723-1.01%106,4001107億3313万-7.59%13.861.47
12/161,7501,7681,7051,740-2.52%111,2001118億5814万-6.85%141.49
12/151,7681,8051,7681,785-0.83%36,2001147億5103万-4.55%14.361.52
12/121,8001,8351,8001,800-1.91%105,8001157億1532万-3.79%14.481.54
12/111,8331,8431,8181,835-0.14%33,8001179億6534万-1.87%14.761.57
12/101,8501,8701,8351,838-1.74%39,0001181億2606万-1.69%14.781.57
12/091,8731,8881,8701,870-0.66%42,6001202億1536万+0.16%15.041.6
12/081,9381,9401,8581,883-2.84%125,0001210億1894万+1.05%15.141.61
12/051,9101,9381,8981,938+0.78%45,2001245億5469万+4.39%15.591.65
12/041,8781,9281,8781,923+1.85%60,8001235億9039万+4.14%15.471.64
12/031,9401,9401,8801,888-2.83%73,6001213億4037万+2.75%15.181.61
12/021,9301,9481,9301,943+0.13%54,2001248億7612万+6.26%15.631.66
12/011,9531,9531,9231,940+0.13%52,2001247億1540万+6.83%15.611.66
11/281,9551,9701,9181,938-0.13%73,8001245億5469万+7.16%15.591.65
11/271,9401,9581,9331,940+0.52%66,4001247億1540万+7.84%15.611.66
11/261,9151,9381,9101,930+1.45%54,8001240億7254万+7.88%15.531.65
11/251,9251,9251,8931,903+0.53%56,4001223億467万+7%15.31.62
11/211,8531,9051,8451,893+2.3%90,6001216億6180万+7.28%15.221.62
11/201,8651,8651,8201,850-0.13%76,4001189億2964万+5.65%14.881.58
11/191,8481,8681,8281,853+0.68%29,2001190億9035万+6.28%14.91.58
11/181,7951,8401,7951,840+2.51%47,6001182億8677万+6.17%14.81.57
11/171,8631,8681,7901,795-4.27%98,0001153億9389万+4%14.441.53
11/141,8651,8751,8581,875+0.94%105,2001205億3679万+8.89%15.081.6
11/131,8231,8631,8131,858+1.78%55,0001194億1178万+8.18%14.941.59
11/121,8401,8651,8181,825-0.27%95,8001173億2248万+6.41%14.681.56
11/111,7901,8351,7831,830+2.23%47,0001176億4391万+6.77%14.721.56
11/101,8001,8081,7781,790-0.83%36,2001150億7246万+4.68%14.41.53
11/071,7981,8131,7851,805+1.4%54,4001160億3675万+5.62%14.521.54
11/061,7951,8101,7701,780-0.56%92,6001144億2959万+4.28%14.321.52
11/051,7831,7981,7801,790-0.42%86,0001150億7246万+4.86%14.41.53
11/041,8031,8251,7551,798+0.98%134,0001155億5460万+5.36%14.461.54
10/311,7131,7851,7131,780+4.55%121,8001144億2959万+4.34%14.321.52
10/301,7051,7201,6801,703+0.74%81,0001094億4741万-0.15%13.71.45
10/291,6931,7201,6831,690+0.6%100,4001086億4383万-0.82%13.61.44
10/281,6681,6901,6601,680+0.45%71,6001080億97万-1.41%13.521.43
10/271,6751,6831,6701,673+1.06%48,8001075億1882万-1.91%13.451.43
10/241,6881,7081,6151,655-3.92%227,8001063億9381万-3.05%13.311.41
10/231,7201,7581,6951,723-0.29%118,2001107億3313万+0.91%13.861.47
10/221,7031,7401,6981,728+2.52%96,4001110億5456万+1.32%13.91.48
10/211,7631,7631,6581,685+1.66%99,0001083億2240万-1.06%13.561.44
10/201,6231,6601,6231,658+6.76%54,8001065億5452万-2.56%13.331.42
10/171,5701,5881,5451,553-0.8%88,600998億446万-8.68%12.491.33
10/161,6031,6181,5601,565-4.28%104,8001006億804万-8.1%12.591.34
10/151,6351,6651,6181,635+1.08%50,6001051億808万-4.22%13.151.4
10/141,6131,6501,6081,618-2.85%126,4001039億8307万-5.24%13.011.38
10/101,6701,6881,6531,665-1.19%107,0001070億3667万-2.52%13.391.42
10/091,7431,7581,6831,685-3.85%63,6001083億2240万-1.35%13.561.44
10/081,7751,7931,7501,753-3.18%80,0001126億6172万+2.61%14.11.5
10/071,8251,8531,8031,810+0.28%85,2001163億5818万+6.22%14.561.55
10/061,7581,8101,7551,805+4.34%57,4001160億3675万+6.36%14.521.54
10/031,7331,7551,7031,730-1.56%46,0001112億1528万+2.31%13.921.48
10/021,7631,7681,7381,758-0.71%41,2001129億8315万+4.12%14.141.5
10/011,7651,7881,7351,770+0.28%58,6001137億8673万+5.11%14.241.51
09/301,7701,7751,7531,765-0.7%60,6001134億6530万+5.12%14.21.51
09/291,7831,7901,7731,778-0.28%53,0001142億6888万+6.06%14.31.52
09/261,7451,7881,7301,783+1.86%75,2001145億9031万+6.61%14.341.52
09/251,6981,7501,6901,750+3.4%64,8001125億101万+4.85%14.081.49
09/241,6781,6981,6601,693+0.59%27,0001088億454万+1.53%13.621.45
09/221,7231,7231,6781,683-1.9%43,0001081億6168万+0.87%13.541.44
09/191,7331,7501,7051,715-0.15%118,6001102億5099万+2.76%13.81.46
09/181,6881,7401,6881,718+3.31%135,2001104億1170万+2.84%13.821.47
09/171,6781,7101,6631,663-0.6%49,2001068億7596万-0.51%13.371.42
09/161,6801,6831,6651,673+0.3%36,6001075億1882万+0.03%13.451.43
09/121,6601,6701,6481,668+1.21%89,2001071億9739万-0.33%13.411.42
09/111,6401,6501,5981,648+1.23%62,4001059億1166万-1.47%13.251.41
09/101,6101,6301,5981,628+0.15%39,4001046億2594万-2.66%13.091.39
09/091,6501,6601,6231,625-1.52%30,4001044億6522万-2.87%13.071.39
09/081,6601,6681,6401,650+0.92%24,6001060億7238万-1.43%13.271.41
09/051,6601,6601,6281,635-1.21%42,8001051億808万-2.33%13.151.4
09/041,6701,6701,6481,655-0.9%20,2001063億9381万-1.19%13.311.41
09/031,7001,7001,6631,670+0.15%33,6001073億5810万-0.3%13.431.43
09/021,6651,6751,6581,668+0.45%35,8001071億9739万-0.21%13.411.42
09/011,6531,6681,6481,660+0.76%30,4001067億1524万-0.48%13.351.42
08/291,6551,6631,6481,648-0.45%67,4001059億1166万-0.87%13.251.41
08/281,6501,6601,6501,655+0.15%37,6001063億9381万-0.06%13.311.41
08/271,6551,6601,6481,6530%60,6001062億3309万+0.15%13.291.41
08/261,6501,6581,6401,653-0.15%73,6001062億3309万+0.76%13.291.41
08/251,6851,6851,6501,655-1.19%68,6001063億9381万+1.53%13.311.41
08/221,6931,6951,6681,675-0.74%49,0001076億7953万+3.4%13.471.43
08/211,6931,7001,6751,688-0.74%80,6001084億8311万+4.94%13.581.44
08/201,7101,7181,6931,700-0.73%47,6001092億8669万+6.58%13.681.45
08/191,7251,7281,6951,713-0.29%47,4001100億9027万+8.25%13.781.46
08/181,7001,7251,6981,718+1.18%85,6001104億1170万+9.46%13.821.47
08/151,7101,7231,6951,698-1.88%103,0001091億2598万+9.16%13.661.45
08/141,7401,7431,6981,730-0.57%67,0001112億1528万+12.12%13.921.48
08/131,7001,7501,6951,740+2.35%100,0001118億5814万+13.73%141.49
08/121,7051,7651,6901,700+0.89%163,4001092億8669万+11.99%13.681.45
08/111,6551,6981,6551,685+2.28%120,2001083億2240万+11.81%13.561.44
08/081,6501,6581,6431,648-0.6%104,6001059億1166万+9.98%13.251.41
08/071,6501,6651,6481,658+0.45%61,0001065億5452万+11.17%13.331.42
08/061,6531,6601,6481,650+0.15%66,0001060億7238万+11.11%13.271.41
08/051,6501,6631,6481,648-0.15%78,4001059億1166万+11.47%13.251.41