株価チャート

2014/06/24～2014/12/01

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
201710/1, 株式併合 10→1
2014
12/011,5701,5801,5701,5800%90025億3748万+2.2%31.70.58
11/281,5701,5801,5701,580+1.28%90025億3748万+2.4%31.70.58
11/271,5601,5701,5501,5600%90025億536万+1.36%31.30.57
11/261,5501,5601,5501,5600%50025億536万+1.63%31.30.57
11/251,5601,5601,5601,5600%1,00025億536万+1.76%31.30.57
11/211,5501,5601,5501,560+0.65%70025億536万+1.89%31.30.57
11/201,5501,5501,5501,550-0.64%1,20024億8930万+1.31%31.10.57
11/191,5501,5701,5401,5600%1,90025億536万+2.09%31.30.57
11/181,5701,5701,5601,560-0.64%70025億536万+2.16%31.30.57
11/171,5801,5801,5701,570+1.29%1,80025億2142万+2.88%31.50.57
11/141,5501,5601,5501,550-2.52%30024億8930万+1.71%31.10.57
11/121,6001,6001,5701,590+0.63%1,20025億5354万+4.47%31.90.58
11/111,5901,6501,5701,580-1.25%7,30025億3748万+4.02%31.70.58
11/101,5701,6001,5701,600+1.27%3,00025億6960万+5.54%32.110.58
11/071,5601,6001,5401,580+1.94%4,00025億3748万+4.36%31.70.58
11/061,5301,5501,5301,550+1.97%1,40024億8930万+2.45%31.10.57
11/051,5401,5401,5101,520-1.3%80024億4112万+0.53%30.50.56
11/041,5201,5401,5101,540+1.99%2,50024億7324万+1.85%30.90.56
10/311,5101,5101,4901,5100%1,40024億2506万-0.13%30.30.55
10/301,5101,5101,5101,5100%40024億2506万-0.2%30.30.55
10/291,4901,5101,4901,510+0.67%50024億2506万-0.26%30.30.55
10/271,5001,5001,5001,5000%80024億900万-0.99%30.10.55
10/241,4901,5001,4901,500+1.35%1,00024億900万-1.06%30.10.55
10/231,4801,4801,4801,480-0.67%20023億7688万-2.44%29.70.54
10/221,5201,5201,4801,490-1.32%1,20023億9294万-1.84%29.90.54
10/201,4701,5101,4701,510+2.72%40024億2506万-0.66%30.30.55
10/171,4801,4801,4701,470+0.68%60023億6082万-3.35%29.50.54
10/161,5001,5001,4601,460-3.31%2,60023億4476万-4.26%29.30.53
10/151,5101,5101,5101,5100%10024億2506万-1.18%30.30.55
10/141,5001,5201,5001,510-1.95%30024億2506万-1.18%30.30.55
10/101,4801,5401,4801,540+1.99%60024億7324万+0.65%30.90.56
10/081,5101,5101,5101,510-1.31%10024億2506万-1.18%30.30.55
10/071,5301,5301,5301,530+0.66%20024億5718万+0.13%30.70.56
10/061,5301,5401,5201,520-1.3%30024億4112万-0.39%30.50.56
10/031,4801,5401,4801,540+4.05%60024億7324万+0.92%30.90.56
10/021,5101,5101,4801,480-2.63%80023億7688万-2.89%29.70.54
09/301,5201,5201,5201,5200%70024億4112万-0.39%30.50.56
09/291,5301,5401,5101,520-0.65%70024億4112万-0.33%30.50.56
09/261,5301,5301,5201,530-2.55%1,30024億5718万+0.39%30.70.56
09/251,5301,5701,5301,570+3.29%2,70025億2142万+3.15%31.50.57
09/241,5201,5201,5201,5200%20024億4112万0%30.50.56
09/221,5301,5301,5101,520-0.65%40024億4112万+0.13%30.50.56
09/191,5401,5401,5301,530-1.29%30024億5718万+0.66%30.70.56
09/181,5401,5501,5401,550+0.65%30024億8930万+1.91%31.10.57
09/171,5301,5401,5301,540+0.65%40024億7324万+1.45%30.90.56
09/161,5301,5301,5301,530+0.66%60024億5718万+1.06%30.70.56
09/121,5201,5201,5201,5200%30024億4112万+0.46%30.50.56
09/101,5001,5201,5001,520+0.66%70024億4112万+0.6%30.50.56
09/091,5101,5201,5101,510-1.95%60024億2506万+0.13%30.30.55
09/051,5401,5401,5401,5400%10024億7324万+2.19%30.90.56
09/041,5501,5501,5401,540-1.91%40024億7324万+2.19%30.90.56
09/031,5501,5701,5501,570+2.61%80025億2142万+4.11%31.50.57
09/021,5201,5301,5201,530+0.66%50024億5718万+1.53%30.70.56
09/011,5201,5201,5201,520-1.3%80024億4112万+0.8%30.50.56
08/291,5401,5601,5001,540+2.67%1,50024億7324万+1.85%30.90.56
08/281,5001,5001,5001,5000%20024億900万-0.73%30.10.55
08/261,5001,5001,5001,5000%10024億900万-0.79%30.10.55
08/251,5201,5201,5001,5000%1,40024億900万-0.86%30.10.55
08/221,5001,5001,4601,5000%2,90024億900万-0.79%30.10.55
08/211,5101,5101,4901,500-1.32%1,10024億900万-0.79%30.10.55
08/201,5201,5301,5201,520+0.66%40024億4112万+0.6%30.50.56
08/191,5101,5101,4801,510+1.34%2,40024億2506万+0.07%30.30.55
08/181,4901,4901,4901,4900%10023億9294万-1.19%29.90.54
08/151,4901,4901,4901,490-0.67%10023億9294万-1.06%29.90.54
08/141,4901,5001,4901,500+1.35%30024億900万-0.4%30.10.55
08/131,5701,5701,4801,480-5.13%90023億7688万-1.73%29.70.54
08/121,5301,5601,5201,5600%1,60025億536万+3.65%31.30.57
08/111,4901,5801,4901,560+5.41%3,10025億536万+3.93%31.30.57
08/081,4401,4801,4301,480+2.07%1,00023億7688万-1.07%29.70.54
08/071,4401,4501,4401,450-2.68%30023億2870万-2.88%29.10.53
08/061,4701,4901,4701,490+0.68%40023億9294万-0.2%29.90.54
08/051,4801,4901,4801,480+2.78%80023億7688万-0.74%29.70.54
08/041,4701,4701,4401,440-2.7%6,60023億1264万-3.29%28.90.53
08/011,4901,5001,4801,480-3.9%1,80023億7688万-0.54%29.70.54
07/311,5401,5401,5401,540-1.28%10024億7324万+3.56%30.90.56
07/301,5701,5701,5601,5600%60025億536万+5.12%31.30.57
07/291,5601,5601,5401,5600%1,20025億536万+5.48%31.30.57
07/281,6001,6001,5601,560-2.5%3,10025億536万+5.83%31.30.57
07/251,5401,6001,5301,600+5.26%9,00025億6960万+8.99%32.110.58
07/241,5401,5401,5001,520-0.65%2,80024億4112万+4.04%30.50.56
07/231,5301,5401,5301,530+0.66%2,30024億5718万+5.08%30.70.56
07/221,4901,5201,4901,520+2.01%80024億4112万+4.76%30.50.56
07/181,5001,5001,4601,490-0.67%70023億9294万+3.04%29.90.54
07/171,5001,5001,5001,500+2.74%20024億900万+4.02%30.10.55
07/161,4601,4601,4601,460-1.35%30023億4476万+1.53%29.30.53
07/151,4701,5001,4501,4800%1,10023億7688万+3.06%29.70.54
07/141,4801,4801,4701,480+2.07%1,40023億7688万+3.28%29.70.54
07/111,4601,4601,4201,450-2.03%1,40023億2870万+1.47%29.10.53
07/101,5401,5401,4701,480-1.99%3,30023億7688万+3.79%29.70.54
07/091,4401,6001,4401,510+4.14%7,40024億2506万+6.19%30.30.55
07/081,4501,4801,4501,4500%2,30023億2870万+2.4%29.10.53
07/071,4401,4501,4401,450+1.4%1,50023億2870万+2.69%29.10.53
07/041,4301,4301,4301,430+1.42%30022億9658万+1.56%28.70.52
07/031,4501,4501,4101,410-2.76%1,40022億6446万+0.28%28.290.52
07/021,4301,4501,4301,4500%60023億2870万+3.28%29.10.53
07/011,4201,4501,4201,450+1.4%20023億2870万+3.5%29.10.53
06/301,4301,4301,4301,430+1.42%60022億9658万+2.29%28.70.52
06/271,4401,4401,4101,410-3.42%1,40022億6446万+1.15%28.290.52
06/251,4601,4601,4601,460+0.69%60023億4476万+4.89%29.30.53
06/241,4501,4501,4501,4500%30023億2870万+4.54%29.10.53