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
20177/1, 株式併合 10→1
2014
12/301,9701,9701,9501,960-0.51%48,400505億3793万-3.83%-1.8
12/291,9501,9801,9401,970-1.5%141,900507億9577万-3.48%-1.81
12/262,0002,0101,9602,000-1.48%227,700515億6931万-2.1%-1.84
12/252,0202,0402,0102,030+0.5%204,700523億4285万-0.73%-1.87
12/242,0202,0302,0102,0200%71,200520億8501万-1.27%-1.86
12/222,0002,0202,0002,020+1%53,400520億8501万-1.27%-1.86
12/192,0002,0101,9902,000+0.5%41,500515億6931万-2.25%-1.84
12/181,9802,0101,9701,990+1.02%67,700513億1147万-2.74%-1.83
12/171,9801,9901,9601,970-1.01%109,100507億9577万-3.71%-1.81
12/162,0102,0201,9801,990-1.97%91,700513億1147万-2.83%-1.83
12/152,0602,0702,0102,030-2.4%154,000523億4285万-0.88%-1.87
12/122,0802,1002,0802,080+0.48%49,300536億3209万+1.61%-1.91
12/112,0602,0802,0602,070-0.48%25,000533億7424万+1.32%-1.91
12/102,1002,1002,0602,080-1.42%88,400536億3209万+1.96%-1.91
12/092,1002,1202,0902,110+0.48%94,200544億563万+3.63%-1.94
12/082,0902,1002,0702,100+0.96%52,300541億4778万+3.4%-1.93
12/052,0802,0902,0702,0800%25,800536億3209万+2.67%-1.91
12/042,0902,0902,0702,080+0.48%24,300536億3209万+2.92%-1.91
12/032,0802,0902,0702,070-0.48%34,500533億7424万+2.73%-1.91
12/022,0502,0802,0502,080+0.48%44,700536億3209万+3.48%-1.91
12/012,0502,0702,0502,070+0.98%65,700533億7424万+3.24%-1.91
11/282,0402,0502,0302,050+0.99%17,900528億5855万+2.55%-1.89
11/272,0402,0402,0302,030-0.49%13,600523億4285万+1.75%-1.87
11/262,0302,0402,0302,040+0.49%21,000526億70万+2.46%-1.88
11/252,0402,0402,0302,0300%25,500523億4285万+2.22%-1.87
11/212,0402,0402,0102,0300%50,600523億4285万+2.47%-1.87
11/202,0502,0502,0302,030-0.98%28,200523億4285万+2.68%-1.87
11/192,0502,0502,0402,0500%24,800528億5855万+3.85%-1.89
11/182,0202,0502,0202,050+1.99%66,500528億5855万+4.11%-1.89
11/172,0302,0302,0102,010-0.99%31,900518億2716万+2.29%-1.85
11/142,0102,0302,0102,030+1%59,800523億4285万+3.41%-1.87
11/131,9902,0101,9802,010+1.01%52,000518億2716万+2.5%-1.85
11/122,0002,0001,9801,990-0.5%33,700513億1147万+1.53%-1.83
11/112,0002,0001,9902,0000%25,900515億6931万+2.09%-1.84
11/101,9902,0001,9802,0000%22,200515億6931万+2.15%-1.84
11/072,0002,0001,9802,000+0.5%23,600515億6931万+2.25%-1.84
11/062,0002,0001,9801,9900%31,300513億1147万+1.74%-1.83
11/051,9901,9901,9801,990+0.51%28,900513億1147万+1.79%-1.83
11/042,0002,0101,9801,980-0.5%35,700510億5362万+1.28%-1.82
10/311,9701,9901,9601,990+1.53%42,700513億1147万+1.79%-1.83
10/301,9601,9701,9501,9600%20,800505億3793万+0.26%-1.8
10/291,9401,9701,9401,960+1.03%34,600505億3793万+0.2%-1.8
10/281,9501,9501,9401,9400%8,700500億2223万-0.87%-1.79
10/271,9601,9601,9401,940-0.51%18,300500億2223万-0.92%-1.79
10/241,9401,9501,9401,950+1.04%11,700502億8008万-0.56%-1.8
10/231,9301,9401,9301,930-0.52%9,800497億6439万-1.63%-1.78
10/221,9401,9401,9301,940+0.52%10,400500億2223万-1.27%-1.79
10/211,9401,9401,9201,9300%21,400497億6439万-1.88%-1.78
10/201,9201,9401,9201,930+1.58%19,200497億6439万-1.98%-1.78
10/171,9301,9301,9001,900-1.04%34,800489億9085万-3.65%-1.75
10/161,9301,9401,9201,920-1.54%28,500495億654万-2.74%-1.77
10/151,9501,9501,9301,950+1.04%32,200502億8008万-1.37%-1.8
10/141,9501,9501,9301,930-1.53%60,000497億6439万-2.43%-1.78
10/101,9601,9701,9501,9600%40,000505億3793万-0.96%-1.8
10/091,9801,9801,9601,960-0.51%18,300505億3793万-0.96%-1.8
10/081,9801,9801,9701,970-0.51%22,000507億9577万-0.51%-1.81
10/071,9701,9901,9701,9800%18,800510億5362万0%-1.82
10/061,9801,9801,9701,980+0.51%10,300510億5362万0%-1.82
10/031,9601,9801,9601,970+0.51%26,500507億9577万-0.51%-1.81
10/021,9701,9801,9601,960-1.01%27,400505億3793万-1.01%-1.8
10/011,9701,9901,9701,980+0.51%34,400510億5362万-0.05%-1.82
09/301,9801,9801,9701,970-1.01%46,800507億9577万-0.56%-1.81
09/291,9901,9901,9801,990+0.51%29,200513億1147万+0.4%-1.83
09/261,9801,9901,9801,980-0.5%19,100510億5362万-0.1%-1.82
09/251,9901,9901,9801,990+0.51%24,200513億1147万+0.4%-1.83
09/241,9801,9901,9801,980-0.5%11,500510億5362万-0.1%-1.82
09/221,9801,9901,9701,990+0.51%32,400513億1147万+0.4%-1.83
09/191,9902,0001,9801,980-1.49%42,300510億5362万-0.05%-1.82
09/181,9902,0101,9902,010+1.52%109,000518億2716万+1.46%-1.85
09/171,9802,0001,9801,980-0.5%20,100510億5362万+0.05%-1.82
09/161,9902,0001,9801,9900%31,700513億1147万+0.66%-1.83
09/121,9901,9901,9801,9900%35,800513億1147万+0.76%-1.83
09/111,9901,9901,9801,9900%9,400513億1147万+0.91%-1.83
09/101,9801,9901,9701,990+1.02%21,600513億1147万+1.02%-1.83
09/091,9801,9801,9701,970-0.51%8,400507億9577万+0.1%-1.81
09/081,9801,9801,9701,980+0.51%12,500510億5362万+0.61%-1.82
09/051,9801,9801,9601,9700%9,300507億9577万+0.2%-1.81
09/041,9701,9801,9701,970+0.51%9,800507億9577万+0.2%-1.81
09/031,9701,9801,9601,960-0.51%16,800505億3793万-0.31%-1.8
09/021,9801,9801,9601,970-0.51%13,500507億9577万+0.1%-1.81
09/011,9801,9801,9601,9800%25,900510億5362万+0.51%-1.82
08/291,9801,9801,9701,9800%7,500510億5362万+0.46%-1.82
08/281,9801,9801,9701,980+0.51%21,900510億5362万+0.41%-1.82
08/271,9801,9901,9701,970-0.51%12,600507億9577万-0.1%-1.81
08/261,9901,9901,9801,980-0.5%10,800510億5362万+0.35%-1.82
08/251,9901,9901,9801,990+0.51%8,600513億1147万+0.81%-1.83
08/221,9901,9901,9801,980-0.5%17,100510億5362万+0.3%-1.82
08/211,9901,9901,9701,9900%22,400513億1147万+0.81%-1.83
08/201,9801,9901,9801,9900%8,000513億1147万+0.81%-1.83
08/191,9701,9901,9601,990+1.02%30,000513億1147万+0.76%-1.83
08/181,9701,9801,9701,9700%11,300507億9577万-0.3%-1.81
08/151,9801,9801,9601,970-0.51%13,300507億9577万-0.3%-1.81
08/141,9601,9801,9601,980+1.02%21,400510億5362万+0.2%-1.82
08/131,9401,9701,9401,960+1.03%26,600505億3793万-0.86%-1.8
08/121,9301,9401,9201,940+0.52%15,000500億2223万-1.92%-1.79
08/111,9401,9401,9301,930+0.52%12,500497億6439万-2.48%-1.78
08/081,9401,9401,9201,920-1.54%21,500495億654万-3.13%-1.77
08/071,9401,9501,9301,950+0.52%12,700502億8008万-1.76%-1.8
08/061,9501,9501,9401,940-0.51%16,500500億2223万-2.41%-1.79
08/051,9601,9601,9501,9500%15,200502億8008万-2.06%-1.8