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
20187/1, 株式分割 1→2
20151/1, 株式分割 1→2
2014
12/30740749722739-0.07%216,400258億7475万+8.36%8.333.01
12/29731750712740+2.99%280,400258億9226万+8.75%8.343.02
12/26650730650718+2.94%304,000251億3947万+5.74%8.12.93
12/25692699686698+1.16%260,000244億2170万+2.72%7.872.85
12/24700702687690-0.65%160,400241億4160万+1.25%7.782.82
12/22695703688694+1.09%192,400242億9916万+2.06%7.832.83
12/19668687668687+3.31%284,800240億3656万+0.96%7.752.8
12/18665668652665+2.31%201,600232億6627万-2.28%7.52.71
12/17645671645650-1.74%186,400227億4107万-4.77%7.332.65
12/16689689657661-4.62%204,400231億4372万-3.22%7.462.7
12/15693695682693+1.28%155,200242億6414万+1.17%7.822.83
12/12678698676684+1%243,600239億5778万-0.11%7.722.79
12/11661678639678+0.78%312,800237億2144万-1.24%7.652.77
12/10673695670672-1.93%147,600235億3762万-2.15%7.592.74
12/09675688666686+1.03%251,200240億154万-0.36%7.742.8
12/08670680665679+1.16%145,200237億5645万-1.24%7.662.77
12/05675688670671-2.4%163,200234億8510万-2.08%7.572.74
12/04656687655687+4.33%383,200240億6282万+0.48%7.762.81
12/03668672657659-1.27%97,200230億6494万-3.41%7.432.69
12/02671671658667-1.07%126,800233億6255万-2.31%7.532.72
12/01673676651675-0.85%172,800236億1640万-1.1%7.612.75
11/28638680635680+6.37%248,400238億1772万-0.26%7.682.78
11/27656660639640-3.87%384,000223億9094万-6.23%7.222.61
11/26685685665665-3.38%319,600232億9253万-2.46%7.512.72
11/25693694684689+0.29%219,200241億658万+0.95%7.772.81
11/21690696669687-2.1%683,600240億3656万+1.25%7.752.8
11/20702713676701-1.58%622,800245億5300万+4.04%7.912.86
11/19738753713713-4.65%461,200249億4690万+6.34%8.042.91
11/18703760699747+12.37%1,075,600261億6361万+12.54%8.433.05
11/17695695664665-4.28%383,200232億8377万+1.06%7.52.72
11/14698710679695-0.32%158,800243億2542万+6.07%7.842.84
11/13719719695697-1.76%145,200244億420万+6.9%7.872.85
11/12681713671710+4.15%300,400248億4186万+9.32%8.012.9
11/11694698678681-2.54%141,200238億5274万+5.62%7.692.78
11/10703703691699-0.67%132,800244億7422万+9.05%7.892.85
11/07719725698704+0.86%246,400246億4053万+10.65%7.942.87
11/06716737698698-0.82%379,600244億3046万+10.4%7.872.85
11/05692705680704+1.3%235,200246億3178万+12.02%7.942.87
11/04728738681695+4.16%556,800243億1666万+11.66%7.842.84
10/31630672625667+5.5%439,200233億4505万+8.24%7.522.72
10/30645647625632-1.06%143,600221億2834万+3.61%7.132.58
10/29646654633639-1.31%166,400223億6468万+5.4%7.212.61
10/28673674621647-3.54%245,200226億6229万+7.52%7.32.64
10/27650672618671+4.44%328,400234億9385万+12.4%7.572.74
10/24691693640643-5.51%413,600224億9598万+8.71%7.252.62
10/23700724672680-1.45%827,600238億897万+16.04%7.672.78
10/22663695655690+7.48%564,000241億5910万+18.97%7.792.82
10/21675680638642-1.08%602,000224億7847万+11.85%7.252.62
10/20605654605649+8.94%511,200227億2356万+13.86%7.322.65
10/17605625590596+0.21%174,800208億5911万+5.44%6.722.43
10/16575615575595-1.98%259,200208億1534万+5.41%6.712.43
10/15574615566607+7.97%310,800212億3550万+8.11%6.842.48
10/14549571546562-2.77%213,600196億6866万+0.85%6.342.29
10/10584588573578-3.51%165,600202億2887万+4.29%6.522.36
10/09620624593599-1.52%145,200209億6415万+8.47%6.762.44
10/08610620604608-2.41%144,400212億8802万+10.75%6.862.48
10/07630635613623-1.11%413,600218億1322万+14.31%7.032.54
10/06600633600630+8.2%533,600220億5831万+16.88%7.112.57
10/03560583553582+2.64%224,000203億8643万+9.04%6.572.38
10/02578581558567-4.42%330,800198億6123万+7.03%6.42.32
10/01596603578594-1.94%317,200207億8033万+12.83%6.72.42
09/30575606565605+7.74%746,000211億9173万+15.95%6.832.47
09/29540565536562+5%317,200196億6866万+8.66%6.342.29
09/26519535517535+1.42%115,200187億3206万+3.88%6.042.18
09/25536536524528-0.89%84,000184億6946万+2.83%5.952.15
09/24535536523532-0.28%175,200186億3577万+4.16%6.012.17
09/22525534520534+1.67%99,600186億8829万+5.07%6.022.18
09/19528528518525+0.82%50,800183億8193万+4.17%5.922.14
09/185165315165210%88,800182億3312万+3.94%5.882.13
09/17529529515521-1.47%106,800182億3312万+4.57%5.882.13
09/16532533524529-0.33%88,800185億447万+6.98%5.962.16
09/12533537523530-0.28%140,800185億6574万+8.21%5.982.17
09/11542554530532-2.21%144,400186億1826万+9.64%62.17
09/10550550516544-0.91%186,800190億3842万+13.52%6.142.22
09/09530550521549+5.43%369,600192億1349万+15.77%6.192.24
09/08512527507521+2.92%160,800182億2437万+11.22%5.872.13
09/05513518501506+0.55%128,800177億792万+9.23%5.712.07
09/04513516500503-2.61%142,000176億1163万+9.59%5.682.05
09/03536536508517-1.76%204,400180億8431万+13.27%5.832.11
09/02519539515526+2.64%248,400184億818万+16.32%5.932.15
09/01488512485512+6.06%330,000179億3551万+14.6%5.782.09
08/29480486478483-0.67%79,200169億1137万+9.03%5.451.97
08/28484492481486+0.52%135,200170億2516万+10.26%5.491.99
08/27470488470484+2.65%218,800169億3763万+10.45%5.461.98
08/26483485469471-3.38%264,400164億9997万+8.08%5.321.92
08/25496496485488-1.37%94,800170億7768万+12.38%5.51.99
08/22496504479495-0.5%218,800173億1402万+14.73%5.582.02
08/21489502489497+1.43%237,200174億156万+16.12%5.612.03
08/20481504471490+2.51%613,600171億5646万+15.02%5.532
08/19457481456478+4.08%396,000167億3630万+12.74%5.391.95
08/18445464445459+3.79%670,800160億7981万+8.83%5.181.88
08/15444444437443-0.06%106,000154億9334万+5.11%4.991.81
08/14442443439443+0.97%152,800155億209万+5.17%51.81
08/13440443434439+0.34%165,200153億5328万+4.16%4.951.79
08/12438444429437+4.67%532,000153億76万+3.55%4.931.78
08/11416419405418+4.51%184,000146億1801万-1.3%4.711.7
08/08398404394400+0.5%102,400139億8777万-6%4.511.63
08/07403403393398-0.93%111,600139億1774万-7.13%4.491.62
08/06400410396401-0.25%80,400140億4904万-7.12%4.531.64
08/05406412402402-0.37%71,200140億8405万-7.32%4.541.64