株価チャート

2014/07/18～2014/12/30

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
20187/1, 株式併合 5→1
2014
12/302,8752,8752,8502,850+0.18%80048億6210万-2.16%7.070.73
12/292,8402,8502,8402,845+0.18%1,00048億5357万-2.43%7.060.73
12/262,9002,9002,8402,840-3.73%1,00048億4504万-2.74%7.050.73
12/252,9602,9602,9452,950+0.34%1,20050億3270万+0.89%7.320.76
12/242,9652,9652,9352,940-0.34%1,60050億1564万+0.62%7.30.75
12/222,9252,9502,9252,950+0.85%1,80050億3270万+1.03%7.320.76
12/192,9352,9352,8752,925-1.52%2,00049億9005万+0.24%7.260.75
12/182,9702,9702,9702,970+1.37%20050億6682万+1.92%7.370.76
12/172,9352,9352,9302,930+1.03%40049億9858万+0.72%7.270.75
12/162,9002,9002,9002,900-0.68%60049億4740万-0.24%7.20.74
12/122,9202,9202,9002,920-0.17%60049億8152万+0.45%7.250.75
12/112,9252,9252,9252,925+1.74%20049億9005万+0.65%7.260.75
12/102,8802,9202,8552,875-0.17%1,60049億475万-0.9%7.140.74
12/092,8852,8852,8802,880-0.35%60049億1328万-0.62%7.150.74
12/082,9252,9402,8902,890-0.69%2,40049億3034万-0.17%7.170.74
12/052,9002,9452,9002,910-1.19%2,40049億6446万+0.59%7.220.75
12/042,9002,9502,9002,945+0.51%1,80050億2417万+1.94%7.310.75
12/032,9002,9502,8902,930+0.69%2,20049億9858万+1.7%7.270.75
12/022,9252,9602,9102,910-0.34%2,40049億6446万+1.25%7.220.75
12/012,9252,9252,9052,920+0.52%1,20049億8152万+1.81%7.250.75
11/282,9502,9502,9052,905-1.19%3,40049億5593万+1.47%7.210.74
11/272,9402,9402,9402,940-0.34%20050億1564万+2.94%7.30.75
11/262,9502,9502,9502,950+1.37%20050億3270万+3.58%7.320.76
11/252,9102,9102,9102,9100%20049億6446万+2.46%7.220.75
11/192,9202,9202,9102,910-0.51%60049億6446万+2.75%7.220.75
11/182,9703,0002,9252,925-1.18%1,20049億9005万+3.54%7.260.75
11/172,8852,9602,8852,960+1.37%1,80050億4976万+4.93%7.350.76
11/142,8702,9202,8702,920+0.69%40049億8152万+3.69%7.250.75
11/132,9002,9002,9002,9000%1,20049億4740万+2.98%7.20.74
11/122,9502,9702,8602,9000%3,00049億4740万+2.98%7.20.74
11/112,8252,9452,8252,900+2.65%1,20049億4740万+3.02%7.20.74
11/102,8252,8252,8252,825-0.53%20048億1945万+0.39%7.010.72
11/072,8652,8652,8402,840-1.22%60048億4504万+0.78%7.050.73
11/062,8652,8752,8652,875-0.86%80049億475万+1.88%7.140.74
11/052,9853,0452,9002,9000%3,60049億4740万+2.58%7.20.74
11/042,7602,9002,7602,900+3.2%2,00049億4740万+2.29%7.20.74
10/312,7602,8102,7502,810+0.18%2,80047億9386万-1.2%6.970.72
10/302,8252,8352,8052,8050%60047億8533万-1.75%6.960.72
10/282,8002,8052,7552,805-0.71%60047億8533万-2.16%6.960.72
10/272,8252,8252,8252,8250%20048億1945万-1.84%7.010.72
10/242,8252,8252,8252,825+3.67%40048億1945万-2.11%7.010.72
10/232,7252,7252,7252,725-1.62%20046億4885万-5.71%6.760.7
10/222,7102,7702,7102,770+0.54%1,00047億2562万-4.35%6.880.71
10/212,7552,7552,7552,755-1.08%20047億3万-5%6.840.71
10/202,8302,8302,7802,785+2.01%1,40047億5121万-4.2%6.910.71
10/172,7752,7752,7302,730-0.73%1,00046億5738万-6.22%6.780.7
10/162,7252,7752,7252,7500%80046億9150万-5.6%6.830.7
10/152,7052,7502,7002,750+1.85%1,20046億9150万-5.66%6.830.7
10/142,7502,7502,7002,700-1.82%1,40046億620万-7.47%6.70.69
10/102,8002,8002,7052,750-2.65%3,00046億9150万-5.85%6.830.7
10/092,8052,8252,8052,8250%60048億1945万-3.29%7.010.72
10/082,8502,8502,8252,825-3.42%2,00048億1945万-3.19%7.010.72
10/072,9002,9252,9002,925+0.86%40049億9005万+0.41%7.260.75
10/062,8802,9002,8752,900+0.52%80049億4740万-0.17%7.20.74
10/032,8602,9302,8602,885+0.35%2,00049億2181万-0.41%7.160.74
10/022,9402,9402,8452,875-1.71%3,80049億475万-0.52%7.140.74
10/012,9252,9252,9252,9250%60049億9005万+1.46%7.260.75
09/303,0053,0052,9252,925-2.99%1,60049億9005万+1.81%7.260.75
09/293,0153,0153,0103,015-2.74%80051億4359万+5.2%7.480.77
09/253,1003,1003,1003,100-0.16%20052億8860万+8.62%7.70.79
09/223,0203,1053,0203,105+0.16%1,20052億9713万+9.49%7.710.8
09/193,0753,1003,0703,100+0.16%4,00052億8860万+10.01%7.70.79
09/183,0903,1203,0903,095+0.65%3,20052億8007万+10.42%7.680.79
09/173,0203,1003,0203,075+1.65%4,80052億4595万+10.29%7.630.79
09/162,9503,0502,9503,025+2.72%3,80051億6065万+9.09%7.510.78
09/122,9052,9452,9002,945+2.79%2,20050億2417万+6.74%7.310.75
09/112,9252,9252,8602,865-0.35%80048億8769万+4.18%7.110.73
09/102,9052,9052,8752,875-2.04%1,40049億475万+4.89%7.140.74
09/092,9352,9402,9202,935+2.09%1,80050億711万+7.39%7.290.75
09/052,7852,9002,7852,875+3.23%1,80049億475万+5.7%7.140.74
09/042,7852,7852,7852,785-0.36%20047億5121万+2.69%6.910.71
09/032,8002,8002,7952,795-0.89%40047億6827万+3.25%6.940.72
09/022,8002,8802,7852,820+1.44%3,60048億1092万+4.29%70.72
09/012,7952,7952,7802,780+1.28%60047億4268万+3.04%6.90.71
08/292,7402,7452,7402,7450%1,80046億8297万+1.89%6.810.7
08/282,7052,7502,7002,745+1.67%1,40046億8297万+1.97%6.810.7
08/272,7002,7002,7002,700-0.92%40046億620万+0.33%6.70.69
08/262,7352,7402,7252,725+0.18%60046億4885万+1.23%6.760.7
08/252,7452,7452,7202,720+0.93%60046億4032万+1.19%6.750.7
08/222,7002,7002,6952,6950%1,00045億9767万+0.45%6.690.69
08/212,6952,6952,6952,6950%20045億9767万+0.6%6.690.69
08/202,6952,6952,6902,695-1.64%1,20045億9767万+0.75%6.690.69
08/192,7102,7502,7102,740+1.11%1,40046億7444万+2.54%6.80.7
08/182,7102,7102,7102,710+2.46%40046億2326万+1.65%6.730.69
08/132,6452,6452,6452,645-1.12%20045億1237万-0.71%6.570.68
08/122,6552,6752,6552,675-1.65%60045億6355万+0.38%6.640.69
08/112,7202,7202,7202,720-0.18%60046億4032万+2.14%6.750.7
08/072,7252,7252,7252,725+1.11%20046億4885万+2.52%6.760.7
08/062,7452,7452,6952,695+1.13%2,00045億9767万+1.51%6.690.69
08/052,6702,6702,6652,665-2.02%40045億4649万+0.26%6.620.68
08/042,7602,7602,7152,720+3.03%1,00046億4032万+2.26%6.750.7
08/012,6252,6402,6252,640-1.12%40045億384万-0.71%6.550.68
07/312,6702,6702,6702,670+1.52%20045億5502万+0.3%6.630.68
07/302,6502,6502,6302,630-1.13%1,60044億8678万-1.24%6.530.67
07/282,6752,6852,6602,660-0.56%1,40045億3796万-0.23%6.60.68
07/252,7202,7202,6752,675-0.93%1,20045億6355万+0.3%6.640.69
07/242,6852,7002,6852,700+0.37%80046億620万+1.24%6.70.69
07/232,6552,6902,6352,690+0.37%1,20045億8914万+0.86%6.680.69
07/222,7002,7002,6602,680-0.37%1,20045億7208万+0.56%6.650.69
07/182,7152,7152,6902,690-0.92%80045億8914万+0.98%6.680.69