株価チャート

2014/07/15～2014/12/09

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
201610/1, 株式併合 10→1
2014
12/092,7202,7402,7102,7300%23,600298億3421万+2.94%11.791.27
12/082,7302,7402,7002,7300%41,500298億3421万+3.14%11.791.27
12/052,7102,7302,7102,730+0.37%36,600298億3421万+3.37%11.791.27
12/042,7302,7402,7002,720-0.37%41,700297億2493万+3.23%11.741.26
12/032,7102,7302,7002,730+0.37%35,900298億3421万+3.84%11.791.27
12/022,7202,7302,6902,7200%60,200297億2493万+3.82%11.741.26
12/012,7502,7602,7102,720-0.37%62,200297億2493万+4.21%11.741.26
11/282,7002,7302,6802,730+2.25%63,000298億3421万+5%11.791.27
11/272,6802,6902,6502,6700%40,800291億7851万+3.09%11.531.24
11/262,6802,7102,6702,6700%111,300291億7851万+3.49%11.531.24
11/252,6302,6902,6202,670+1.91%81,500291億7851万+3.77%11.531.24
11/212,6102,6402,6002,620+0.77%28,000286億3210万+2.26%11.311.21
11/202,6202,6202,6002,6000%31,700284億1353万+1.88%11.221.21
11/192,6402,6502,5902,600-1.52%41,800284億1353万+2.04%11.221.21
11/182,6202,6502,6202,640+1.15%33,400288億5066万+3.77%11.41.22
11/172,6302,6302,6002,610-0.76%21,700285億2282万+2.84%11.271.21
11/142,6302,6302,6102,630+0.38%30,600287億4138万+3.71%11.351.22
11/132,5802,6202,5802,620+1.55%23,500286億3210万+3.43%11.311.21
11/122,6102,6102,5802,580-1.15%22,700281億9497万+1.94%11.141.2
11/112,5902,6102,5802,610+0.38%31,500285億2282万+3.16%11.271.21
11/102,6002,6002,5802,600-0.38%17,500284億1353万+2.85%11.221.21
11/072,5902,6102,5902,610+1.16%16,000285億2282万+3.33%11.271.21
11/062,6102,6202,5802,580-0.77%17,300281億9497万+2.14%11.141.2
11/052,5902,6202,5702,600+0.39%32,500284億1353万+2.89%11.221.21
11/042,6302,6302,5802,590-0.38%31,000283億425万+2.45%11.181.2
10/312,5902,6002,5702,600+1.17%29,200284億1353万+2.81%11.221.21
10/302,5802,6002,5602,570-0.77%35,200280億8568万+1.66%11.091.19
10/292,5802,5902,5602,590+0.78%27,100283億425万+2.49%11.181.2
10/282,5102,5802,5102,570+3.21%50,800280億8568万+1.78%11.091.19
10/272,4802,5102,4802,490+0.4%13,900272億1142万-1.35%10.751.15
10/242,5002,5002,4702,4800%13,000271億214万-1.86%10.711.15
10/232,4702,4902,4602,480+0.4%11,900271億214万-1.98%10.711.15
10/222,4602,4702,4502,470+1.65%14,100269億9286万-2.49%10.661.15
10/212,4702,4702,4202,430-2.02%35,500265億5572万-4.18%10.491.13
10/202,4502,4902,4402,480+3.77%25,500271億214万-2.36%10.711.15
10/172,4202,4302,3902,3900%34,500261億1859万-5.98%10.321.11
10/162,4802,4902,3602,390-4.4%69,800261億1859万-6.2%10.321.11
10/152,4902,5002,4802,500+0.81%19,000273億2070万-2.11%10.791.16
10/142,5002,5102,4802,480-1.2%52,700271億214万-2.94%10.711.15
10/102,5202,5302,5102,510-1.18%23,400274億2999万-1.8%10.841.16
10/092,5702,5702,5402,540-0.78%15,800277億5784万-0.7%10.961.18
10/082,5702,5802,5502,560-0.39%30,300279億7640万+0.08%11.051.19
10/072,5602,5902,5602,5700%17,800280億8568万+0.55%11.091.19
10/062,5702,5802,5602,570+0.78%15,400280億8568万+0.59%11.091.19
10/032,5502,5702,5502,550-0.39%21,200278億6712万-0.12%11.011.18
10/022,5902,6002,5602,560-1.54%25,800279億7640万+0.27%11.051.19
10/012,6002,6302,6002,6000%31,400284億1353万+1.88%11.221.21
09/302,6402,6402,6002,600-1.14%23,900284億1353万+1.96%11.221.21
09/292,6502,6502,6302,630+0.38%45,300287億4138万+3.26%11.351.22
09/262,6402,6602,6102,620+2.34%117,700286億3210万+2.99%11.311.21
09/252,5602,5602,5402,560+0.39%18,800279億7640万+0.79%11.051.19
09/242,5302,5502,5302,550+0.39%19,900278億6712万+0.43%11.011.18
09/222,5702,5702,5302,540-0.78%29,600277億5784万+0.08%10.961.18
09/192,5702,5902,5602,5600%37,400279億7640万+0.87%11.051.19
09/182,5802,5802,5602,560+0.39%29,000279億7640万+0.91%11.051.19
09/172,5502,5602,5502,550-0.39%19,100278億6712万+0.55%11.011.18
09/162,5402,5602,5302,560+1.19%40,900279億7640万+0.99%11.051.19
09/122,5302,5402,5202,530-0.39%24,600276億4855万-0.12%10.921.17
09/112,5502,5502,5302,540+0.4%7,800277億5784万+0.32%10.961.18
09/102,5202,5402,5202,5300%14,200276億4855万-0.04%10.921.17
09/092,5402,5402,5302,530-0.39%6,800276億4855万0%10.921.17
09/082,5302,5402,5302,540+0.4%18,200277億5784万+0.36%10.961.18
09/052,5202,5302,5202,530+0.4%13,000276億4855万-0.08%10.921.17
09/042,5402,5402,5202,520-0.79%13,100275億3927万-0.55%10.881.17
09/032,5502,5502,5302,5400%13,900277億5784万+0.12%10.961.18
09/022,5302,5402,5202,540+0.4%10,500277億5784万+0.04%10.961.18
09/012,5302,5302,5202,5300%12,400276億4855万-0.47%10.921.17
08/292,5302,5302,5202,5300%17,800276億4855万-0.55%10.921.17
08/282,5302,5402,5202,530-0.39%18,800276億4855万-0.71%10.921.17
08/272,5302,5402,5302,5400%10,500277億5784万-0.47%10.961.18
08/262,5302,5402,5302,5400%9,800277億5784万-0.66%10.961.18
08/252,5302,5402,5302,5400%10,900277億5784万-0.78%10.961.18
08/222,5402,5402,5202,5400%21,700277億5784万-0.86%10.961.18
08/212,5302,5402,5302,540+0.4%15,800277億5784万-0.97%10.961.18
08/202,5502,5502,5202,530-0.39%17,900276億4855万-1.44%10.921.17
08/192,5602,5602,5302,540+0.4%16,000277億5784万-1.17%10.961.18
08/182,5302,5502,5202,530+0.4%15,300276億4855万-1.63%10.921.17
08/152,5302,5302,5102,520-0.79%18,800275億3927万-2.1%10.881.17
08/142,5402,5402,5302,540+0.4%11,100277億5784万-1.44%10.961.18
08/132,5302,5302,5202,5300%9,200276億4855万-1.94%10.921.17
08/122,5302,5302,5202,530+0.4%10,700276億4855万-2.05%10.921.17
08/112,5202,5202,5102,520+0.8%16,700275億3927万-2.51%10.881.17
08/082,5202,5202,5002,500-0.79%25,400273億2070万-3.4%10.791.16
08/072,5102,5202,5002,520+0.4%44,500275億3927万-2.78%10.881.17
08/062,5502,5602,5102,510-1.57%44,500274億2999万-3.24%10.841.16
08/052,5802,5902,5502,550-0.78%41,600278億6712万-1.81%11.011.18
08/042,5902,5902,5702,570-0.39%12,100280億8568万-1.12%11.091.19
08/012,5702,5902,5702,5800%15,900281億9497万-0.73%11.141.2
07/312,6102,6102,5802,580-0.77%18,300281億9497万-0.73%11.141.2
07/302,6002,6102,5902,6000%11,300284億1353万0%11.221.21
07/292,6002,6102,5802,6000%21,900284億1353万0%11.221.21
07/282,6402,6402,5802,600-1.14%40,900284億1353万+0.04%11.221.21
07/252,6402,6402,6202,630+0.38%11,600287億4138万+1.23%11.351.22
07/242,6702,6702,6202,620-1.5%59,900286億3210万+0.92%11.311.21
07/232,6302,6902,6302,660+1.14%128,500290億6923万+2.5%11.481.23
07/222,5902,6302,5802,630+1.54%33,500287億4138万+1.51%11.351.22
07/182,5802,5902,5702,590-0.38%20,500283億425万+0.04%11.181.2
07/172,5902,6102,5902,6000%9,300284億1353万+0.46%11.221.21
07/162,6102,6102,5902,6000%15,400284億1353万+0.5%11.221.21
07/152,6002,6102,5902,600+0.39%13,600284億1353万+0.58%11.221.21