株価チャート

2014/08/01～2014/12/30

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
20187/1, 株式併合 5→1
2014
12/301,2951,3001,2851,2950%1,80049億9870万-1.6%35.310.4
12/291,3151,3151,2851,295-2.26%5,20049億9870万-1.52%35.310.4
12/261,3001,3251,2951,325-0.75%10,60051億1450万+0.76%36.130.41
12/251,3301,3401,3201,335+0.38%7,60051億5310万+1.68%36.410.42
12/241,3301,3401,3251,330+0.38%8,80051億3380万+1.45%36.270.41
12/221,3151,3351,3151,325+1.15%2,60051億1450万+1.22%36.130.41
12/191,3101,3201,3101,310-0.38%3,20050億5660万+0.23%35.720.41
12/181,3151,3201,3151,3150%1,20050億7590万+0.69%35.860.41
12/171,3151,3151,3001,315-0.38%1,80050億7590万+0.77%35.860.41
12/161,3101,3201,3101,320+0.38%1,20050億9520万+1.23%360.41
12/151,3351,3351,3101,3150%2,60050億7590万+0.92%35.860.41
12/121,3151,3151,3101,315-0.38%5,00050億7590万+1%35.860.41
12/111,3151,3201,3151,320+0.38%1,80050億9520万+1.46%360.41
12/101,3201,3201,3051,315-0.75%7,40050億7590万+1.15%35.860.41
12/091,3201,3251,3201,325-0.38%2,00051億1450万+2.08%36.130.41
12/081,3351,3351,3301,330-0.37%80051億3380万+2.54%36.270.41
12/051,3201,3351,3201,335+1.52%3,40051億5310万+3.17%36.410.42
12/041,3201,3251,3151,315-0.38%3,20050億7590万+1.86%35.860.41
12/031,3151,3351,3151,3200%3,00050億9520万+2.33%360.41
12/021,3201,3201,3051,3200%2,40050億9520万+2.48%360.41
12/011,3101,3201,3051,320+1.54%3,80050億9520万+2.64%360.41
11/281,3001,3051,3001,3000%2,00050億1800万+1.25%35.450.4
11/271,3001,3001,2901,3000%3,20050億1800万+1.33%35.450.4
11/261,3001,3001,2901,300+0.39%4,60050億1800万+1.4%35.450.4
11/251,2901,2951,2901,295+0.39%1,40049億9870万+1.09%35.310.4
11/211,2801,2901,2801,290+0.78%2,20049億7940万+0.86%35.180.4
11/201,2851,2851,2801,280-0.39%1,00049億4080万+0.16%34.910.4
11/191,2851,2851,2851,2850%60049億6010万+0.47%35.040.4
11/181,2851,2851,2851,2850%60049億6010万+0.55%35.040.4
11/171,2751,2851,2701,285+0.78%2,20049億6010万+0.47%35.040.4
11/141,2851,2851,2751,275-0.78%2,20049億2150万-0.31%34.770.4
11/131,2851,2901,2851,285-0.39%2,60049億6010万+0.47%35.040.4
11/121,2851,2901,2701,2900%4,60049億7940万+0.78%35.180.4
11/111,2901,2901,2901,2900%80049億7940万+0.78%35.180.4
11/101,2951,2951,2901,290-0.39%1,60049億7940万+0.86%35.180.4
11/071,2851,3001,2851,295+0.78%4,60049億9870万+1.25%35.310.4
11/061,2851,2851,2801,2850%80049億6010万+0.47%35.040.4
11/051,2851,2851,2851,285+0.39%60049億6010万+0.47%35.040.4
11/041,2851,2851,2701,2800%2,40049億4080万+0.08%34.910.4
10/311,2801,2801,2801,280+1.99%80049億4080万+0.08%34.910.4
10/301,2801,2801,2551,255-1.57%2,80048億4430万-1.95%34.220.39
10/291,2801,2801,2751,2750%1,00049億2150万-0.47%34.770.4
10/281,2751,2751,2751,275-0.39%20049億2150万-0.47%34.770.4
10/271,2801,2801,2801,280+0.79%1,00049億4080万-0.08%34.910.4
10/241,2751,2751,2701,2700%2,20049億220万-0.94%34.630.4
10/231,2701,2701,2701,270-0.39%40049億220万-0.94%34.630.4
10/221,2701,2751,2701,275+0.39%3,60049億2150万-0.55%34.770.4
10/211,2751,2751,2701,270-0.39%60049億220万-1.01%34.630.4
10/201,2751,2751,2751,275+1.19%20049億2150万-0.62%34.770.4
10/171,2651,2651,2601,260-0.4%60048億6360万-1.79%34.360.39
10/161,2801,2801,2601,265-1.56%4,80048億8290万-1.56%34.50.39
10/151,2801,2851,2801,285+0.39%80049億6010万0%35.040.4
10/141,2901,2901,2801,280-0.78%2,00049億4080万-0.39%34.910.4
10/101,2951,2951,2851,2900%2,20049億7940万+0.39%35.180.4
10/091,2901,2901,2901,2900%60049億7940万+0.47%35.180.4
10/081,2901,2901,2851,2900%1,20049億7940万+0.55%35.180.4
10/071,2951,2951,2901,2900%1,00049億7940万+0.62%35.180.4
10/061,2901,2901,2851,290+1.18%1,00049億7940万+0.7%35.180.4
10/031,2851,2901,2751,275-1.54%1,80049億2150万-0.47%34.770.4
10/021,2851,2951,2851,295+0.78%2,80049億9870万+1.17%35.310.4
10/011,2951,2951,2851,285-0.39%2,60049億6010万+0.55%35.040.4
09/301,2951,2951,2901,2900%1,00049億7940万+0.94%35.180.4
09/291,2901,2901,2901,290+0.39%20049億7940万+1.02%35.180.4
09/261,2901,2901,2851,2850%1,60049億6010万+0.71%35.050.4
09/251,2851,2851,2851,2850%80049億6010万+0.78%35.050.4
09/241,2801,2851,2801,285+0.39%2,80049億6010万+0.86%35.050.4
09/221,2851,2851,2801,280-0.39%40049億4080万+0.55%34.910.4
09/191,2901,2901,2851,2850%60049億6010万+1.02%35.050.4
09/181,2851,2901,2851,285+0.78%2,00049億6010万+1.1%35.050.4
09/171,2751,2751,2751,275-0.78%3,00049億2150万+0.39%34.780.4
09/161,2901,2901,2851,2850%1,80049億6010万+1.18%35.050.4
09/121,2901,2901,2851,285+0.39%40049億6010万+1.26%35.050.4
09/111,2801,2801,2801,2800%60049億4080万+0.95%34.910.4
09/101,2901,2901,2801,280-0.78%2,40049億4080万+1.03%34.910.4
09/091,2951,2951,2851,290+0.39%4,40049億7940万+1.82%35.180.4
09/081,2901,2901,2851,285+0.78%1,60049億6010万+1.5%35.050.4
09/051,2751,2751,2751,2750%60049億2150万+0.71%34.780.4
09/041,2751,2751,2751,2750%1,20049億2150万+0.63%34.780.4
09/031,2751,2751,2701,275+0.79%2,20049億2150万+0.63%34.780.4
09/021,2751,2751,2651,2650%1,60048億8290万-0.08%34.50.39
08/291,2651,2651,2651,2650%60048億8290万-0.08%34.50.39
08/281,2751,2751,2651,265-0.78%60048億8290万-0.16%34.50.39
08/271,2751,2751,2751,275+1.59%40049億2150万+0.55%34.780.4
08/261,2751,2751,2551,255-0.4%1,60048億4430万-1.03%34.230.39
08/251,2751,2751,2601,260-0.4%1,60048億6360万-0.71%34.370.39
08/221,2651,2751,2651,2650%1,40048億8290万-0.39%34.50.39
08/211,2651,2651,2651,2650%20048億8290万-0.39%34.50.39
08/201,2751,2751,2651,265+0.4%40048億8290万-0.39%34.50.39
08/191,2701,2701,2551,2600%1,80048億6360万-0.79%34.370.39
08/181,2601,2601,2601,2600%40048億6360万-0.87%34.370.39
08/141,2601,2601,2601,2600%20048億6360万-0.87%34.370.39
08/131,2501,2601,2501,2600%1,40048億6360万-0.87%34.370.39
08/121,2601,2701,2601,260-1.18%1,60048億6360万-0.87%34.370.39
08/111,2701,2751,2701,275+0.39%1,60049億2150万+0.31%34.780.4
08/081,2701,2701,2701,270+1.2%1,00049億220万0%34.640.4
08/071,2701,2701,2551,255-0.4%1,00048億4430万-1.18%34.230.39
08/061,2651,2651,2601,260-0.4%1,60048億6360万-0.79%34.370.39
08/051,2801,2801,2651,265-0.39%1,00048億8290万-0.39%34.50.39
08/041,2701,2701,2701,2700%20049億220万-0.16%34.640.4
08/011,2651,2701,2651,270-0.78%1,80049億220万-0.31%34.640.4