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
20237/1, 株式分割 1→2
2014
12/301,2541,2581,2311,231-2.5%124,200829億3570万-3.49%15.720.86
12/291,2601,2751,2421,262-0.63%117,000850億5880万-1.1%16.120.88
12/261,2601,2811,2571,270-0.12%62,600855億9800万-0.55%16.220.88
12/251,2831,2881,2691,272-0.93%68,800856億9910万-0.35%16.240.88
12/241,2791,2881,2731,284+1.26%52,600865億790万+0.67%16.40.89
12/221,2651,2681,2531,268+0.6%61,800854億2950万-0.43%16.190.88
12/191,2511,2701,2431,260+1.25%141,800849億2400万-1.1%16.10.88
12/181,2531,2591,2411,245+0.73%108,800838億7930万-2.39%15.90.87
12/171,2221,2501,2221,236-0.12%90,800832億7270万-3.25%15.780.86
12/161,2521,2631,2331,237-3.36%100,600833億7380万-3.28%15.80.86
12/151,2691,2871,2431,280-1.65%190,600862億7200万0%16.350.89
12/121,2891,3151,2881,302-0.08%175,200877億2110万+1.76%16.630.91
12/111,2991,3061,2771,303-0.46%78,000877億8850万+1.68%16.640.91
12/101,3131,3131,2971,309-0.04%120,000881億9290万+1.99%16.720.91
12/091,3171,3181,3011,309-0.98%91,600882億2660万+1.87%16.720.91
12/081,3211,3361,3181,322+0.15%147,200891億280万+2.72%16.890.92
12/051,2851,3251,2801,320+3.08%204,000889億6800万+2.64%16.860.92
12/041,2801,2871,2701,281+0.51%86,200863億570万-0.35%16.360.89
12/031,2801,2901,2651,274-0.35%85,400858億6760万-0.86%16.280.89
12/021,2491,2801,2481,279+1.19%71,600861億7090万-0.66%16.330.89
12/011,2501,2641,2471,264+1.08%102,200851億5990万-1.75%16.140.88
11/281,2621,2701,2381,250-0.83%199,000842億5000万-2.8%15.970.87
11/271,2841,2841,2581,261-1.83%78,800849億5770万-2.06%16.10.88
11/261,2781,2951,2671,284+0.47%87,600865億4160万-0.08%16.40.89
11/251,2741,2841,2671,278+1.63%87,600861億3720万-0.39%16.330.89
11/211,2661,2721,2501,258-1.41%91,400847億5550万-1.68%16.060.88
11/201,2651,2791,2561,276+2.45%154,600859億6870万-0.12%16.290.89
11/191,2461,2551,2411,245-0.04%107,400839億1300万-2.43%15.90.87
11/181,2421,2581,2371,246+0.08%97,800839億4670万-2.31%15.910.87
11/171,2751,2781,2431,245-3.3%218,400838億7930万-2.47%15.90.87
11/141,3201,3201,2761,287-0.39%136,200867億4380万+0.7%16.440.9
11/131,2841,3031,2811,292+0.23%131,800870億8080万+1.02%16.510.9
11/121,2941,2961,2801,289+0.51%164,800868億7860万+0.7%16.470.9
11/111,2551,2841,2491,283+1.99%311,600864億4050万+0.04%16.380.89
11/101,2501,2641,2331,258-1.53%359,600847億5550万-2.06%16.060.88
11/071,3101,3211,2671,277-4.31%275,400860億6980万-0.62%16.310.89
11/061,3671,3671,3271,335-1.91%98,800899億4530万+3.61%17.050.93
11/051,3491,3651,3391,361+0.96%173,000916億9770万+5.63%17.380.95
11/041,3811,3981,3461,348-0.63%242,800908億2150万+4.62%17.210.94
10/311,3251,3631,3141,356+3.24%190,600913億9440万+5.36%17.320.94
10/301,3001,3151,3001,314+1.04%108,200885億2990万+2.06%16.780.91
10/291,2921,3061,2861,300+1.4%57,200876億2000万+0.93%16.610.9
10/281,2881,3001,2771,282-1.54%49,400864億680万-0.62%16.380.89
10/271,2911,3091,2831,302+2.04%112,200877億5480万+0.85%16.630.91
10/241,2701,2811,2641,276+1.43%87,800860億240万-1.31%16.30.89
10/231,2701,2711,2471,258-1.22%114,800847億8920万-2.86%16.070.88
10/221,2231,2771,2231,274+5.86%144,800858億3390万-1.89%16.270.89
10/211,2191,2221,2001,203-1.96%108,600810億8220万-7.46%15.370.84
10/201,2211,2341,2171,227+3.07%104,400826億9980万-5.98%15.670.85
10/171,2041,2191,1881,191-1.12%142,400802億3970万-9.05%15.210.83
10/161,2131,2261,2031,204-3.53%159,000811億4960万-8.37%15.380.84
10/151,2261,2521,2231,248+1.79%122,200841億1520万-5.31%15.940.87
10/141,2251,2501,2251,226-3.84%137,200826億3240万-7.12%15.660.85
10/101,2511,2791,2501,275-0.66%134,800859億3500万-3.63%16.290.89
10/091,3051,3141,2801,284-2.36%149,400865億790万-3.06%16.40.89
10/081,3041,3261,2821,315-1.05%152,400885億9730万-0.72%16.790.91
10/071,3481,3501,3271,329-0.97%133,800895億4090万+0.49%16.970.92
10/061,3341,3501,3281,342+1.36%91,000904億1710万+1.71%17.140.93
10/031,2751,3261,2631,324+3.04%203,400892億390万+0.65%16.910.92
10/021,3231,3241,2751,285-4.68%445,800865億7530万-2.17%16.410.89
10/011,3471,3581,3391,348+0.86%262,600908億2150万+2.63%17.210.94
09/301,3511,3641,3331,336-0.85%363,000900億4640万+1.98%17.070.93
09/291,3421,3541,3351,348+0.19%110,000908億2150万+3.1%17.210.94
09/261,3401,3481,3341,345-0.19%100,800906億5300万+3.14%17.180.94
09/251,3451,3541,3371,348+0.45%187,200908億2150万+3.49%17.210.94
09/241,3211,3451,3211,342+0.45%135,200904億1710万+3.27%17.140.93
09/221,3281,3391,3231,336+0.75%201,200900億1270万+3.05%17.060.93
09/191,3321,3401,3231,326-1.16%192,400893億3870万+2.51%16.930.92
09/181,3471,3501,3341,341+0.56%115,000903億8340万+3.95%17.130.93
09/171,3371,3451,3301,334-0.07%130,800898億7790万+3.69%17.040.93
09/161,3231,3381,3151,335+1.1%138,400899億4530万+4.1%17.050.93
09/121,3391,3391,3171,320-0.38%241,600889億6800万+3.29%16.860.92
09/111,3401,3401,3091,325-0.26%204,800893億500万+4.25%16.930.92
09/101,3091,3291,3071,329+1.72%174,400895億4090万+5.19%16.970.92
09/091,3211,3251,3041,306-1.02%115,000880億2440万+4.06%16.680.91
09/081,3001,3221,2971,320+2.13%210,400889億3430万+5.64%16.860.92
09/051,2981,3071,2871,292-0.15%113,200870億8080万+4.03%16.510.9
09/041,2921,3081,2841,294+0.12%186,800872億1560万+4.69%16.530.9
09/031,3001,3061,2851,293+0.12%252,200871億1450万+5%16.510.9
09/021,2721,2941,2671,291+2.14%272,000870億1340万+5.39%16.490.9
09/011,2481,2661,2471,264+1.32%218,000851億9360万+3.44%16.150.88
08/291,2511,2611,2281,248-1.27%491,000840億8150万+2.34%15.940.87
08/281,2751,2801,2571,264-0.67%381,600851億5990万+3.99%16.140.88
08/271,2751,2821,2541,272+0.71%385,200857億3280万+5.04%16.250.89
08/261,2721,2761,2501,263-0.71%361,600851億2620万+4.64%16.130.88
08/251,2751,2821,2661,272+0.12%250,600857億3280万+5.82%16.250.89
08/221,2731,2831,2661,271-0.59%196,200856億3170万+6.14%16.230.88
08/211,2931,2931,2661,278-0.51%208,800861億3720万+7.21%16.330.89
08/201,2931,2991,2811,285-0.16%175,000865億7530万+8.31%16.410.89
08/191,2831,3081,2771,287+1.42%232,000867億1010万+8.93%16.440.9
08/181,2501,2801,2461,269+1.4%188,000854億9690万+8.05%16.210.88
08/151,2451,2621,2431,251-0.2%125,400843億1740万+7.11%15.980.87
08/141,2501,2581,2461,254+0.68%150,200844億8590万+7.97%16.010.87
08/131,2211,2501,2211,245+0.61%167,400839億1300万+7.79%15.90.87
08/121,2151,2581,2151,238+1.94%299,000834億750万+7.61%15.810.86
08/111,1851,2151,1751,214+5.52%233,800818億2360万+6.12%15.510.84
08/081,1551,1751,1441,151+1.32%339,600775億4370万+0.83%14.70.8
08/071,1351,1401,1181,136+0.22%47,800765億3270万-0.31%14.510.79
08/061,1271,1411,1271,133-0.48%125,600763億6420万-0.53%14.470.79
08/051,1501,1541,1381,139-1.34%139,000767億3490万-0.13%14.540.79