株価チャート

2014/07/17～2014/12/11

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
20179/1, 株式分割 1→2
2014
12/11957995951987+0.25%298,600252億231万+5.62%7.190.96
12/109901,005977984-2.09%251,800251億3844万+6.38%7.170.96
12/091,0231,0351,0021,005-3.69%162,600256億7493万+9.84%7.330.98
12/081,0161,0541,0011,044+3.16%695,800266億5850万+15.43%7.611.01
12/059741,0159691,012+2.48%3,041,400258億4099万+13.52%7.370.98
12/04950998950987+3.35%448,800252億1508万+12.29%7.190.96
12/03983983954955-2.8%341,400243億9757万+10.28%6.960.93
12/02960986955983+1.03%151,600251億12万+14.78%7.160.95
12/01970973959973+0.52%99,200248億4465万+15.36%7.090.94
11/28959974959968+1.79%109,000247億1691万+16.43%7.050.94
11/27974974940951-2.26%148,600242億8261万+15.91%6.930.92
11/26910993910973+6.93%410,000248億4465万+20.36%7.090.94
11/25907923902910+0.33%107,800232億3517万+14.26%6.630.88
11/21910915887907-0.93%106,200231億5853万+15.33%6.610.88
11/20897923883915+2.29%109,200233億7568万+17.91%6.670.89
11/19894918892895+0.06%102,000228億5197万+16.62%6.520.87
11/18888924883894+1.65%257,000228億3919万+17.94%6.520.87
11/17900900875880-2.71%147,000224億6876万+17.27%6.410.85
11/14925935894904-1.69%178,000230億9466万+21.67%6.590.88
11/13890920890920+3.31%163,800234億9065万+24.93%6.70.89
11/12900925886890-0.73%225,600227億3700万+22.09%6.490.86
11/11884947881897+1.93%493,600229億306万+24%6.530.87
11/10834887831880+4.7%382,600224億6876万+22.66%6.410.85
11/07814863808840+3.07%505,400214億5964万+18.14%6.120.82
11/06751845751815+10.36%506,800208億2096万+15.28%5.940.79
11/05750750733739-1.53%82,400188億6660万+4.75%5.380.72
11/04755759744750+2.46%149,800191億6040万+6.23%5.470.73
10/31730737720732+2.31%115,200187億55万+3.54%5.340.71
10/30705721704716+2.88%124,600182億7902万+0.92%5.210.69
10/29688704688696+1.61%59,600177億6807万-2.32%5.070.68
10/28680688672685+0.07%56,200174億8705万-4.27%4.990.66
10/27681688678684+0.96%76,000174億7428万-4.87%4.990.66
10/24685685676678+0.89%58,400173億822万-6.16%4.940.66
10/23673681671672-1.83%49,000171億5494万-7.51%4.890.65
10/22686687672684+4.27%59,200174億7428万-6.3%4.990.66
10/21674674654656-2.89%104,000167億4689万-10.63%4.780.64
10/20683683662676+3.68%132,600172億4470万-8.59%4.920.66
10/17671675649652-1.88%80,400166億3201万-12.31%4.750.63
10/16665682664664-3.21%82,200169億5112万-11.23%4.840.64
10/15673687668686+2.62%77,800175億1275万-8.78%50.67
10/14675685665669-2.62%142,200170億6600万-11.46%4.870.65
10/10682699678687-3.38%189,000175億2552万-9.43%50.67
10/09731732709711-2.27%100,000181億3821万-6.64%5.170.69
10/08729734727727-2.28%98,400185億5943万-4.72%5.290.71
10/07756759743744-1.06%66,400189億9342万-2.75%5.420.72
10/06748757744752+2.52%45,800191億9765万-1.7%5.480.73
10/03722737722734+0.62%78,600187億2537万-4.12%5.340.71
10/02731737726729-2.93%109,000186億1049万-4.83%5.310.71
10/017567587487510%83,200191億7212万-2.09%5.470.73
09/30764764748751-1.77%106,600191億8594万-2.21%5.470.73
09/29784784759765-1.1%74,000195億3083万-0.46%5.570.74
09/26780790770773-3.38%116,600197億4798万+0.52%5.630.75
09/25782815781800+3.16%187,800204億3776万+4.03%5.830.78
09/24771780771776-0.06%63,000198億1185万+0.98%5.650.75
09/22766777766776-0.06%38,800197億3771万+1.04%5.630.75
09/19775779772777-0.13%54,600197億5043万+1.11%5.630.75
09/18769780764778+0.71%57,800197億7586万+1.37%5.640.75
09/17775779768772-0.26%43,800196億3597万+0.78%5.60.75
09/16779779769774-0.71%82,000196億8684万+1.04%5.620.75
09/12772782772780+0.32%87,400198億2673万+1.9%5.660.75
09/11777781769777+0.52%73,800197億6315万+1.83%5.640.75
09/10772774765773+0.19%68,800196億6140万+1.44%5.610.75
09/09767774765772+0.72%91,200196億2325万+1.38%5.60.75
09/08754767754766+0.99%66,600194億8336万+0.66%5.560.74
09/05759767754759+0.66%53,600192億9259万-0.72%5.50.73
09/04753760751754-1.05%65,600191億6542万-1.5%5.470.73
09/03764765757762+0.4%52,000193億6890万-0.59%5.530.74
09/02760765750759-0.72%106,200192億9259万-1.11%5.50.73
09/01759769756764+1.46%89,400194億3249万-0.52%5.540.74
08/29750756746753-0.26%77,800191億5270万-2.08%5.460.73
08/28755758749755-0.85%107,000192億357万-2.08%5.480.73
08/27758762755762+0.46%43,600193億6890万-1.49%5.530.74
08/26761766752758-0.72%41,000192億7988万-2.07%5.50.73
08/25758766752764+0.46%53,800194億1977万-1.36%5.540.74
08/22781781754760-2.75%162,400193億3075万-1.81%5.510.73
08/21785788775782-0.32%83,400198億7760万+0.97%5.670.76
08/20782789782784+0.45%71,800199億4119万+1.42%5.690.76
08/19780783774781+0.97%74,800198億5217万+1.23%5.660.75
08/18782782768773+1.11%60,600196億6140万+0.39%5.610.75
08/15775779759765-0.13%85,000194億4521万-0.59%5.550.74
08/14760783759766+1.73%160,800194億7064万-0.33%5.550.74
08/137517607437530%54,600191億3998万-1.89%5.460.73
08/12743755742753+0.67%62,400191億3998万-1.89%5.460.73
08/11735750735748+2.82%60,000190億1281万-2.54%5.420.72
08/08735751725727-3.64%150,800184億9139万-5.22%5.280.7
08/07745761738755+0.4%134,200191億9085万-1.5%5.470.73
08/06775775743752-3.53%294,000191億1455万-1.51%5.450.73
08/05845852771779-6.37%560,800198億1402万+2.37%5.650.75
08/04827840804832+6.74%330,800211億6208万+9.91%6.040.8
08/01782785761780-0.26%125,200198億2673万+3.93%5.660.75
08/01株式分割 1→2
07/31784798780782-0.26%108,400198億7760万+4.76%5.670.76
07/30778798777784-1.76%103,400199億2847万+5.59%5.690.76
07/29800805770798+0.16%109,800202億8457万+8.21%5.790.77
07/287948007947960%86,400202億5277万+8.78%5.780.77
07/25776796774796+0.47%153,200202億5277万+9.53%5.780.77
07/24805811779793-1.4%196,000201億5739万+9.76%5.750.77
07/23761818761804+5.41%318,800204億4354万+12.1%5.830.78
07/22747765747763+1.94%114,400193億9434万+7.24%5.530.74
07/18750753740748-1.58%84,000190億2552万+5.8%5.430.72
07/17751765751760+1.16%116,400193億3075万+8.11%5.510.73