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
20219/1, 株式分割 1→2
2014
12/302852862802850%73,80066億6276万-0.18%18.362.75
12/29285286283285-0.18%64,60066億6276万-0.18%18.362.75
12/26285286275285+1.06%98,60066億7447万0%18.42.75
12/25281282278282+0.36%41,00066億421万-1.05%18.22.72
12/24279284274281+0.9%209,80065億8079万-1.4%18.142.71
12/22280280266279-0.71%165,60065億2224万-2.28%17.982.69
12/19284284280281-0.18%60,20065億6908万-1.92%18.112.71
12/18281285281281+0.36%45,40065億8079万-1.75%18.142.71
12/17280285279280-2.27%89,40065億5737万-2.44%18.072.7
12/16280287278287+2.69%115,80067億960万-0.17%18.492.76
12/15283284279279-1.76%121,60065億3395万-2.79%18.012.69
12/12284286282284+0.18%47,00066億5105万-1.39%18.332.74
12/11283286282284+0.18%34,40066億3934万-1.56%18.32.74
12/10282285282283-0.18%81,40066億2763万-2.08%18.272.73
12/09291291284284-2.41%103,80066億3934万-1.9%18.32.74
12/08292293290291-0.68%92,00068億327万+0.52%18.752.8
12/05294294292293+0.17%29,40068億5011万+1.21%18.882.82
12/04294294290292-1.02%88,00068億3840万+1.04%18.852.82
12/03293303293295+1.72%269,20069億866万+2.08%19.042.85
12/02289293289290-0.85%85,80067億9156万+0.69%18.722.8
12/01289294287293+2.27%120,60068億5011万+1.56%18.882.82
11/28285287284286+0.53%52,40066億9789万-0.69%18.462.76
11/27285288285285+0.35%49,40066億6276万-1.22%18.362.75
11/26284286283284-0.53%70,80066億3934万-1.56%18.32.74
11/25282285281285+0.71%128,20066億7447万-1.04%18.42.75
11/21283284282283-0.7%30,40066億2763万-1.74%18.272.73
11/202872872852850%46,80066億7447万-1.04%18.42.75
11/19286286281285+0.35%46,20066億7447万-0.7%18.42.75
11/18281287281284+0.71%58,00066億5105万-1.05%18.332.74
11/17289289279282-2.59%184,40066億421万-1.74%18.22.72
11/14290295281290-1.36%223,60067億7985万+0.87%18.692.79
11/13294296292294-1.01%102,40068億7353万+2.26%18.952.83
11/12296297292297+2.07%339,20069億4379万+3.31%19.142.86
11/112902912892910%68,80068億327万+1.57%18.752.8
11/10292293291291-0.17%71,20068億327万+1.57%18.752.8
11/072902932902910%50,00068億1498万+1.75%18.782.81
11/06294295290291-0.68%99,60068億1498万+1.75%18.782.81
11/05293293291293-0.51%113,60068億6182万+2.45%18.912.83
11/04300301293295+1.38%376,20068億9695万+3.33%19.012.84
10/31288293286291+1.4%158,40068億327万+1.93%18.752.8
10/30287288286287-0.52%13,60067億960万+0.53%18.492.76
10/29287288283288+0.17%61,20067億4472万+1.05%18.592.78
10/28285288285288+0.88%12,80067億3302万+0.88%18.562.77
10/27288288285285-0.7%39,00066億7447万0%18.42.75
10/242872882852870%31,60067億2131万+1.06%18.532.77
10/23288289287287-0.17%37,60067億2131万+0.7%18.532.77
10/22284288284288+1.23%73,00067億3302万+0.88%18.562.77
10/21285285281284+1.07%22,60066億5105万-0.35%18.332.74
10/20283290281281+0.9%55,00065億8079万-1.4%18.142.71
10/17278280276279-0.36%67,20065億2224万-2.28%17.982.69
10/16276282275280-0.89%71,40065億4566万-2.27%18.042.7
10/15280282278282+2.55%42,00066億421万-1.4%18.22.72
10/14278283275275-3.51%123,00064億4028万-4.18%17.752.65
10/10283288279285+0.18%134,60066億7447万-0.7%18.42.75
10/09286287285285-0.52%33,20066億6276万-1.22%18.362.75
10/08286288284286-0.17%61,60066億9789万-0.69%18.462.76
10/07289289287287-1.04%31,00067億960万-0.87%18.492.76
10/06284290284290+2.12%52,40067億7985万+0.17%18.692.79
10/03284285283284+0.18%9,40066億3934万-1.9%18.32.74
10/02283286282283-1.39%87,60066億2763万-2.41%18.272.73
10/01287289283287+0.17%127,80067億2131万-1.03%18.532.77
09/30287288284287+0.17%87,00067億960万-1.55%18.492.76
09/29287288286286-0.17%57,40066億9789万-1.72%18.462.76
09/26286287284287+0.17%32,40067億960万-1.88%18.492.76
09/252892892852860%60,40066億9789万-2.05%18.462.76
09/24285287284286+0.35%33,00066億9789万-2.39%18.462.76
09/222852862842850%40,00066億7447万-2.73%18.42.75
09/19283290283285+0.35%65,20066億7447万-2.73%18.42.75
09/18285287283284-1.39%88,20066億5105万-3.07%18.332.74
09/17289289287288-0.35%27,80067億4472万-1.71%18.592.78
09/162892902872890%34,40067億6814万-1.37%18.662.79
09/12288291287289+0.52%28,60067億6814万-1.37%18.662.79
09/11287290287288-0.17%22,80067億3302万-1.88%18.562.77
09/10291291287288-1.03%99,20067億4472万-1.71%18.592.78
09/09293294290291-0.51%70,20068億1498万-0.68%18.782.81
09/08291294291293-0.17%52,80068億5011万-0.17%18.882.82
09/05293294292293-0.34%69,20068億6182万0%18.912.83
09/04296296293294-0.51%62,00068億8524万+0.34%18.982.84
09/03295296294296+0.17%44,80069億2037万+0.85%19.072.85
09/02297297294295-0.34%98,40069億866万+0.68%19.042.85
09/01294297294296+1.2%65,40069億3208万+1.02%19.112.86
08/29294295290293-0.51%134,40068億5011万-0.17%18.882.82
08/28297298294294-1.18%113,60068億8524万+0.68%18.982.84
08/27298299295298-0.5%160,40069億6721万+2.23%19.22.87
08/26300301298299-0.17%317,20070億234万+2.75%19.32.89
08/25298300295300-0.17%253,40070億1405万+3.28%19.332.89
08/22304304300300-1.32%286,00070億2576万+4.17%19.372.89
08/21301304299304+2.36%339,20071億1943万+6.29%19.622.93
08/20293299293297+1.89%267,00069億5550万+4.58%19.172.87
08/19291293290292+0.34%123,80068億2669万+3.37%18.822.81
08/182912922892910%179,60068億327万+3.38%18.752.8
08/15291292288291+0.69%56,00068億327万+4.12%18.752.8
08/14289291288289+0.17%74,60067億5643万+4.15%18.622.78
08/13286291286288+1.05%61,40067億4472万+4.35%18.592.78
08/12289289283285-0.7%44,60066億7447万+3.64%18.42.75
08/11280287280287+2.5%58,00067億2131万+5.13%18.532.77
08/08287290274280-4.11%149,80065億5737万+2.94%18.072.7
08/07286292283292+1.57%43,40068億3840万+7.75%18.852.82
08/06289290281288-0.17%102,20067億3302万+6.88%18.562.77
08/05295298283288-2.21%93,60067億4472万+7.46%18.592.78