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
20157/1, 株式併合 10→1
2014
12/30780780760760-3.8%103,50067億9474万-5.47%19.540.6
12/29780790770790+1.28%115,30070億6295万-1.86%20.310.62
12/26780780770780-1.27%64,90069億7355万-3.23%20.050.61
12/25800800790790-1.25%304,20070億6295万-1.99%20.310.62
12/24800810790800-1.23%142,70071億5235万-0.62%20.560.63
12/22800810800810+1.25%88,30072億4176万+0.75%20.820.64
12/19790800790800+2.56%123,70071億5235万-0.37%20.560.63
12/187908007807800%148,00069億7355万-2.74%20.050.61
12/177807907707800%122,10069億7355万-2.74%20.050.61
12/16800800770780-3.7%150,10069億7355万-2.62%20.050.61
12/15800810800810+1.25%119,40072億4176万+1.12%20.820.64
12/12800810800800-1.23%151,80071億5235万0%20.560.63
12/118008107908100%166,30072億4176万+1.38%20.820.64
12/10820820800810-1.22%228,70072億4176万+1.5%20.820.64
12/098208408208200%145,10073億3116万+3.02%21.080.65
12/088208308108200%247,20073億3116万+3.4%21.080.65
12/05820820810820+1.23%156,40073億3116万+3.8%21.080.65
12/04820820800810-1.22%200,30072億4176万+2.92%20.820.64
12/038208308108200%217,70073億3116万+4.59%21.080.65
12/028108308108200%163,90073億3116万+4.99%21.080.65
12/01810820810820+1.23%140,00073億3116万+5.53%21.080.65
11/28820830810810-2.41%159,30072億4176万+4.65%20.820.64
11/27820830810830+2.47%204,70074億2057万+7.51%21.340.65
11/26820820800810-1.22%177,00072億4176万+5.47%20.820.64
11/25800820800820+3.8%217,10073億3116万+7.33%21.080.65
11/21790800790790-1.25%140,50070億6295万+3.95%20.310.62
11/20790800780800+2.56%148,80071億5235万+5.54%20.560.63
11/197807907707800%137,60069億7355万+3.31%20.050.61
11/18770780770780+1.3%119,80069億7355万+3.59%20.050.61
11/17770780770770-1.28%180,90068億8414万+2.39%19.790.61
11/147807807707800%86,10069億7355万+3.72%20.050.61
11/13780780770780+1.3%107,70069億7355万+3.72%20.050.61
11/127707807607700%121,40068億8414万+2.39%19.790.61
11/11780780760770-1.28%121,60068億8414万+2.39%19.790.61
11/107707807607800%156,10069億7355万+3.72%20.050.61
11/07770780760780+1.3%127,90069億7355万+4%20.050.61
11/06780780770770-1.28%212,00068億8414万+2.67%19.790.61
11/05760780760780+1.3%187,90069億7355万+4%20.050.61
11/04760770750770+2.67%200,70068億8414万+2.53%19.790.61
10/31740750730750+1.35%119,20067億533万-0.13%19.280.59
10/307407407307400%111,40066億1593万-1.73%19.020.58
10/297307407307400%115,60066億1593万-1.86%19.020.58
10/287407407207400%150,40066億1593万-2.12%19.020.58
10/27740740730740+1.37%114,40066億1593万-2.37%19.020.58
10/24750750730730-1.35%93,60065億2652万-3.95%18.760.57
10/23740750740740-1.33%99,90066億1593万-2.76%19.020.58
10/22740750730750+2.74%148,60067億533万-1.57%19.280.59
10/217407407307300%107,80065億2652万-4.33%18.760.57
10/20730740730730+1.39%97,70065億2652万-4.7%18.760.57
10/177207307207200%122,30064億3712万-6.13%18.510.57
10/16710770710720-1.37%373,60064億3712万-6.37%18.510.57
10/15730740720730-1.35%133,40065億2652万-5.44%18.760.57
10/14730740720740-1.33%154,20066億1593万-4.27%19.020.58
10/10760760730750-1.32%185,40067億533万-3.1%19.280.59
10/09770780760760-2.56%137,10067億9474万-1.94%19.540.6
10/087707807607800%173,90069億7355万+0.52%20.050.61
10/07770790760780+1.3%217,70069億7355万+0.52%20.050.61
10/067707707607700%121,90068億8414万-0.77%19.790.61
10/03760770750770+2.67%157,40068億8414万-0.77%19.790.61
10/02770780750750-2.6%201,50067億533万-3.35%19.280.59
10/01780780770770-1.28%126,50068億8414万-0.9%19.790.61
09/30780790770780-1.27%159,60069億7355万+0.39%20.050.61
09/29780790780790+1.28%130,90070億6295万+1.8%20.310.62
09/26780790770780-1.27%150,50069億7355万+0.65%20.050.61
09/25780790770790+1.28%115,10070億6295万+2.07%20.310.62
09/247807907707800%113,00069億7355万+0.91%20.050.61
09/22790790780780-1.27%91,70069億7355万+1.04%20.050.61
09/19780790770790+1.28%128,00070億6295万+2.33%20.310.62
09/18770790770780+1.3%127,20069億7355万+1.3%20.050.61
09/177707807707700%108,30068億8414万+0.13%19.790.61
09/167707807607700%134,00068億8414万+0.26%19.790.61
09/12780780770770-2.53%138,00068億8414万+0.52%19.790.61
09/11770790760790+3.95%167,20070億6295万+3.4%20.310.62
09/10780780760760-2.56%171,20067億9474万-0.13%19.540.6
09/097707807707800%119,10069億7355万+2.77%20.050.61
09/08770780770780+1.3%118,90069億7355万+3.04%20.050.61
09/057807807707700%115,90068億8414万+2.12%19.790.61
09/047807907707700%76,70068億8414万+2.26%19.790.61
09/03780790770770-1.28%97,80068億8414万+2.39%19.790.61
09/027807907707800%87,10069億7355万+3.86%20.050.61
09/01790800770780-1.27%121,80069億7355万+4%20.050.61
08/29770790760790+2.6%177,50070億6295万+5.47%20.310.62
08/287707707607700%62,00068億8414万+3.22%19.790.61
08/277607707607700%82,20068億8414万+3.36%19.790.61
08/26770770760770+1.32%38,40068億8414万+3.49%19.790.61
08/25760770750760+1.33%85,50067億9474万+2.43%19.540.6
08/22770770750750-2.6%52,50067億533万+1.35%19.280.59
08/21770770750770+1.32%114,00068億8414万+4.19%19.790.61
08/207707707607600%100,90067億9474万+2.98%19.540.6
08/19760770760760-1.3%89,40067億9474万+3.26%19.540.6
08/18760770750770+1.32%105,00068億8414万+4.62%19.790.61
08/157507607407600%68,80067億9474万+3.54%19.540.6
08/14760760730760+1.33%91,80067億9474万+3.68%19.540.6
08/13740760740750+2.74%311,70067億533万+2.46%19.280.59
08/127307407207300%101,20065億2652万-0.27%18.770.57
08/11720730720730+2.82%57,80065億2652万-0.41%18.770.57
08/08710720700710-1.39%101,20063億4771万-3.14%18.250.56
08/07710720710720+1.41%59,60064億3712万-1.91%18.510.57
08/06720720710710-2.74%49,90063億4771万-3.27%18.250.56
08/05720730720730+1.39%61,20065億2652万-0.54%18.770.57