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
201510/1, 株式分割 1→3
2014
12/30809809796797-1.57%25,200104億3474万+4.82%8.991.91
12/29810821809809-0.12%29,700106億64万+6.63%9.131.94
12/26831838805810-0.37%42,600106億1374万+7.19%9.141.94
12/25796817782813+2.13%36,900106億5304万+8.16%9.181.95
12/24767796767796+3.91%42,000104億3037万+6.46%8.981.91
12/22772773761766-1.67%15,300100億3743万+3%8.651.83
12/19767785767779+3.68%26,700102億770万+5.17%8.791.86
12/18738766738752+2.04%22,80098億4533万+1.85%8.481.8
12/17707743707737+0.68%25,50096億4886万+0.09%8.311.76
12/16713733713732+1.86%18,30095億8337万-0.32%8.261.75
12/15719750718718-3.36%14,40094億873万-1.87%8.11.72
12/12714758714743+2.29%10,80097億3618万+1.69%8.391.78
12/11713727707727+0.97%18,00095億1788万-0.18%8.21.74
12/10733733717720-3.01%37,20094億2619万-1.01%8.121.72
12/09750750742742-1.07%20,10097億1871万+2.2%8.371.78
12/08753754750750-0.44%11,10098億2350万+3.59%8.461.79
12/05737753737753+1.44%15,30098億6716万+4.48%8.51.8
12/04756763734743-1.85%19,20097億2744万+3.44%8.381.78
12/03773775753757-2.16%8,70099億1082万+5.83%8.541.81
12/02773777767773-0.34%12,300101億2912万+8.61%8.731.85
12/01764780764776+1.7%70,800101億6404万+9.6%8.761.86
11/28763763760763+0.39%18,30099億9377万+8.53%8.611.83
11/27757763753760+1.11%13,50099億5448万+8.73%8.581.82
11/26750756748752+1.12%11,70098億4533万+8.31%8.481.8
11/25755762743743-0.89%38,10097億3618万+7.73%8.391.78
11/21743750725750+1.58%22,80098億2350万+9.49%8.461.79
11/20743743727738+1.75%25,50096億7069万+8.42%8.331.77
11/19717742713726+1.54%71,70095億478万+7.03%8.191.74
11/18698717698715+2.58%24,00093億6070万+5.88%8.061.71
11/17700702697697+1.95%25,20091億2494万+3.52%7.861.67
11/14697697668683-2.1%29,10089億5030万+1.84%7.711.63
11/13704715697698-0.71%21,60091億4240万+4.18%7.881.67
11/12687710687703+2.13%21,60092億789万+5.08%7.931.68
11/11689693685688+0.73%14,70090億1579万+3.04%7.771.65
11/10681683681683+0.29%15,90089億5030万+2.3%7.711.63
11/07679685679681-0.39%8,10089億2410万+2.15%7.691.63
11/06679686679684-0.87%5,70089億5903万+2.55%7.721.64
11/05692692682690-0.53%12,30090億3762万+3.45%7.791.65
11/04705707693694+0.29%21,00090億8564万+4.15%7.831.66
10/31678695678692+1.92%51,00090億5945万+4.01%7.81.65
10/30679679660679-0.05%11,10088億8917万+2.21%7.661.62
10/29672690672679+0.39%25,80088億9354万+2.26%7.661.62
10/28685685675676+0.15%2,10088億5861万+2.01%7.631.62
10/27670683667675+1.3%11,70088億4551万+2.01%7.621.62
10/24651675651667+0.76%13,80087億3200万+0.86%7.521.59
10/23655662655662+1.28%4,20086億6651万+0.25%7.471.58
10/22650653649653+1.08%6,90085億5736万-1.01%7.371.56
10/21648648635646-0.31%1,20084億6567万-2.22%7.291.55
10/20630648630648+4.46%13,50084億9187万-2.06%7.321.55
10/17634648621621-3.97%36,60081億2949万-6.24%71.48
10/16654654631646-2.37%12,90084億6567万-2.66%7.291.55
10/15660662657662-0.1%20,40086億7087万-0.45%7.471.58
10/14630663630663+2.53%9,60086億7960万-0.2%7.481.59
10/10647647629646-1.67%24,90084億6567万-2.51%7.291.55
10/09656670655657-0.9%11,70086億975万-0.85%7.421.57
10/08652667652663-0.5%20,40086億8834万+0.05%7.481.59
10/07687700667667-2.44%43,50087億3200万+0.7%7.521.59
10/06677683673683+1.99%7,20089億5030万+3.38%7.711.63
10/036706706696700%18,60087億7566万+1.52%7.561.6
10/02669671666670-1.47%37,20087億7566万+1.67%7.561.6
10/016836836756800%19,80089億664万+3.34%7.671.63
09/30672680670680+1.24%27,00089億664万+3.5%7.671.63
09/29670673669672+0.75%14,40087億9749万+2.54%7.581.61
09/26662668662667-0.3%10,80087億3200万+1.94%7.521.59
09/25667671666669+0.3%15,30087億5819万+2.4%7.541.6
09/24657667654667+0.65%19,20087億3200万+2.41%7.521.59
09/22656662653662+1.02%23,10086億7524万+2.05%7.471.58
09/19652656647656+1.13%22,80085億8792万+1.34%7.41.57
09/18647653647648-0.77%11,10084億9187万+0.52%7.321.55
09/17650666645653-0.76%26,70085億5736万+1.61%7.371.56
09/16667667650658-1%12,90086億2285万+2.7%7.431.57
09/12659665653665-0.2%8,70087億1017万+4.23%7.51.59
09/11658670654666+1.32%31,50087億2763万+5.1%7.521.59
09/10657660646658-2.33%48,00086億1411万+4.06%7.421.57
09/09673683671673+1.71%44,10088億1932万+7.05%7.61.61
09/08657668650662+2.8%24,90086億7087万+5.92%7.471.58
09/05647660643644-0.41%19,20084億3511万+3.54%7.271.54
09/04643647643647-0.15%1,20084億7004万+4.3%7.31.55
09/03647648641648+0.21%14,10084億8313万+4.8%7.311.55
09/02650652633646-0.56%15,30084億6567万+4.92%7.291.55
09/01653653633650+1.56%15,00085億1370万+5.86%7.331.55
08/296376406216400%12,00083億8272万+4.58%7.221.53
08/28656656638640-1.18%15,90083億8272万+4.92%7.221.53
08/27656656637648-0.36%19,20084億8313万+6.52%7.311.55
08/26660660647650+0.57%12,90085億1370万+7.26%7.331.55
08/25650656643646+0.73%18,90084億6567万+7.19%7.291.55
08/22647648635642-0.77%16,80084億455万+6.77%7.241.54
08/21632649632647+2.32%21,90084億7004万+7.96%7.31.55
08/20636641627632-0.05%28,80082億7793万+5.86%7.131.51
08/19617635617632+2.82%38,70082億8230万+6.27%7.131.51
08/18613617610615+0.6%26,10080億5527万+3.71%6.941.47
08/15603611600611+1.83%35,40080億724万+3.27%6.91.46
08/14597603597600-0.55%18,60078億6316万+1.58%6.771.44
08/13605608601604+1.74%39,60079億682万+2.32%6.811.44
08/12584593584593+1.6%13,50077億7148万+0.56%6.691.42
08/11584589584584+0.11%10,20076億4923万-1.02%6.591.4
08/08582593582583-1.57%5,70076億4050万-1.3%6.581.4
08/07583593581593+1.02%9,90077億6274万+0.28%6.691.42
08/06585587585587-0.51%10,20076億8416万-0.9%6.621.4
08/05590590588590+0.45%9,30077億2345万-0.39%6.651.41