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
20187/1, 株式併合 5→1
2014
12/301,7801,7801,7601,770-0.56%10,200219億7432万+0.23%12.010.56
12/291,7801,7801,7651,780+0.28%11,000220億9846万+0.91%12.070.56
12/261,7751,7801,7601,775-1.93%14,000220億3639万+0.74%12.040.56
12/251,8051,8201,8051,8100%18,400224億7091万+2.78%12.280.57
12/241,7851,8151,7851,810+1.4%13,800224億7091万+2.84%12.280.57
12/221,7801,7901,7651,785+1.13%14,800221億6054万+1.42%12.110.56
12/191,7501,7751,7501,765+1.44%15,400219億1224万+0.23%11.970.55
12/181,7451,7601,7401,740+1.16%14,600216億187万-1.36%11.80.55
12/171,7001,7401,7001,720+0.88%17,200213億5357万-2.66%11.670.54
12/161,7351,7351,7001,705-2.01%21,800211億6735万-3.73%11.570.54
12/151,7751,7751,7401,740-3.06%21,200216億187万-2.36%11.80.55
12/121,7901,8101,7901,795-0.55%23,600222億8469万+0.28%12.180.56
12/111,7751,8101,7751,805+1.12%12,800224億884万+0.45%12.240.57
12/101,7951,8051,7801,785-0.56%21,400221億6054万-1%12.110.56
12/091,7951,8001,7851,795-0.28%20,800222億8469万-0.77%12.180.56
12/081,8151,8151,7951,800-0.28%13,200223億4676万-0.72%12.210.57
12/051,8101,8101,7851,805-0.28%21,000224億884万-0.55%12.240.57
12/041,7851,8151,7851,810+2.26%18,200224億7091万-0.33%12.280.57
12/031,7751,7901,7651,770+0.85%21,400219億7432万-2.43%12.010.56
12/021,7451,7601,7351,755+1.45%21,200217億8809万-3.2%11.90.55
12/011,7351,7401,7301,730+0.29%19,200214億7772万-4.53%11.730.54
11/281,7201,7301,7201,725+0.58%13,000214億1565万-4.8%11.70.54
11/271,7351,7351,7151,715-0.29%14,600212億9150万-5.41%11.630.54
11/261,7451,7451,7151,720-1.43%34,000213億5357万-5.08%11.670.54
11/251,7451,7451,7301,745+1.75%11,600216億6394万-3.7%11.840.55
11/211,7301,7301,7051,715-1.15%17,200212億9150万-5.14%11.630.54
11/201,7451,7501,7251,735-0.57%16,600215億3979万-3.93%11.770.55
11/191,7901,7951,7351,745-2.79%23,600216億6394万-3.27%11.840.55
11/181,7951,8051,7801,795+0.28%18,400222億8469万-0.39%12.180.56
11/171,8251,8251,7801,790-1.92%9,200222億2261万-0.56%12.140.56
11/141,8601,8601,8151,825-0.54%13,000226億5713万+1.39%12.380.57
11/131,8101,8351,8051,835+0.82%8,600227億8128万+1.94%12.450.58
11/121,8251,8451,8201,820-0.27%16,600225億9506万+1.05%12.350.57
11/111,8901,8901,8201,825-6.89%54,600226億5713万+1.16%12.380.57
11/101,9751,9751,9451,9600%7,800243億3314万+8.53%13.30.62
11/071,9551,9651,9351,960-0.25%5,800243億3314万+8.71%13.30.62
11/061,9601,9801,9551,965+0.51%15,000243億9521万+9.05%13.330.62
11/051,9401,9601,9351,955+1.03%9,400242億7107万+8.49%13.260.61
11/041,9701,9701,9101,935+2.11%14,400240億2277万+7.32%13.130.61
10/311,8851,9151,8651,895+2.43%27,600235億2617万+5.04%12.850.6
10/301,8301,8851,8301,850+1.65%14,200229億6750万+2.38%12.550.58
10/291,7801,8251,7801,820+3.7%10,000225億9506万+0.5%12.350.57
10/281,7701,7701,7551,755-0.28%2,800217億8809万-3.41%11.90.55
10/271,7451,7801,7451,760+1.44%5,600218億5017万-3.67%11.940.55
10/241,7501,7701,7301,735+0.58%7,000215億3979万-5.45%11.770.55
10/231,7301,7351,7251,725-0.58%3,800214億1565万-6.4%11.70.54
10/221,7151,7501,7101,735+2.06%8,000215億3979万-6.37%11.770.55
10/211,7501,7651,6901,700-1.73%7,200211億527万-8.7%11.530.53
10/201,6651,7301,6651,730+5.81%11,200214億7772万-7.63%11.730.54
10/171,6701,6701,6351,635-1.51%14,800202億9831万-13.12%11.090.51
10/161,6701,6851,6601,660-2.35%9,800206億868万-12.35%11.260.52
10/151,7051,7201,6951,700+0.89%5,400211億527万-10.76%11.530.53
10/141,6801,7051,6801,685-3.16%9,400209億1905万-11.96%11.430.53
10/101,7501,7701,7251,740-2.52%15,600216億187万-9.56%11.80.55
10/091,8501,8501,7851,785-2.99%6,200221億6054万-7.7%12.110.56
10/081,8101,8401,8051,840-0.54%6,200228億4336万-5.25%12.480.58
10/071,8751,9001,8301,850-2.37%13,200229億6750万-5.08%12.550.58
10/061,9251,9251,8951,895+0.26%6,800235億2617万-3.07%12.850.6
10/031,8601,9201,8601,890+1.34%6,600234億6410万-3.52%12.820.59
10/021,9401,9401,8601,865-4.11%11,400231億5373万-5.04%12.650.59
10/011,9751,9751,9401,945-0.51%7,000241億4692万-1.27%13.190.61
09/301,9701,9701,9401,955-1.26%8,200242億7107万-0.91%13.260.61
09/292,0002,0001,9651,980+0.51%7,200245億8144万+0.35%13.430.62
09/261,9751,9801,9501,970-0.51%8,400244億5729万+0.05%13.360.62
09/251,9501,9801,9301,980+1.54%18,600245億8144万+0.92%13.430.62
09/241,9701,9701,9251,950-0.76%8,800242億899万-0.26%13.230.61
09/221,9801,9801,9501,965-1.5%5,800243億9521万+0.82%13.330.62
09/191,9851,9951,9251,995+1.27%24,600247億6766万+2.73%13.530.63
09/181,9401,9701,9001,970+1.55%13,000244億5729万+1.86%13.360.62
09/171,9651,9751,9351,940-1.27%6,600240億8484万+0.73%13.160.61
09/161,9551,9801,9451,965+0.51%6,600243億9521万+2.34%13.330.62
09/121,9551,9801,9401,955-1.01%26,800242億7107万+2.14%13.260.61
09/111,9801,9901,9501,975+1.02%12,400245億1936万+3.57%13.40.62
09/101,9401,9651,9401,955+1.3%10,800242億7107万+2.89%13.260.61
09/091,9401,9401,9251,930-0.52%2,800239億6069万+1.85%13.090.61
09/081,9251,9601,9201,940+0.78%6,200240億8484万+2.65%13.160.61
09/051,9501,9501,9251,925-1.28%3,000238億9862万+1.96%13.060.61
09/041,9502,0051,9251,950-1.02%10,200242億899万+3.39%13.230.61
09/031,9852,0001,9651,970-0.76%10,600244億5729万+4.51%13.360.62
09/022,0052,0051,9801,985-1.98%14,800246億4351万+5.42%13.470.62
09/012,0052,0251,9852,025+1.25%19,200251億4011万+7.66%13.740.64
08/291,9952,0001,9602,000+0.25%15,200248億2974万+6.55%13.570.63
08/281,9952,0001,9801,995-0.99%15,800247億6766万+6.23%13.530.63
08/272,0002,0201,9752,015-0.25%18,000250億1596万+7.93%13.670.63
08/262,0302,0401,9802,0200%32,600250億7803万+8.84%13.70.64
08/251,9352,0351,9352,020+3.32%50,000250億7803万+9.49%13.70.64
08/221,8851,9701,8751,955+3.99%72,800242億7107万+6.71%13.260.61
08/211,8001,8851,8001,880+4.44%35,600233億3995万+3.18%12.750.59
08/201,8001,8051,7951,800-0.28%3,800223億4676万-0.83%12.210.57
08/191,8001,8051,7951,805+1.12%8,000224億884万-0.28%12.250.57
08/181,7951,8201,7751,785-0.56%11,600221億6054万-1.16%12.110.56
08/151,7951,8151,7951,7950%8,400222億8469万-0.39%12.180.56
08/141,7651,7951,7651,795+1.41%3,400222億8469万-0.11%12.180.56
08/131,7751,7751,7601,770-0.56%6,600219億7432万-1.23%12.010.56
08/121,7951,7951,7651,780-2.47%30,200220億9846万-0.5%12.080.56
08/111,7851,8251,7851,825+2.82%6,200226億5713万+2.18%12.380.57
08/081,8051,8151,7601,775-2.2%14,400220億3639万-0.34%12.040.56
08/071,8001,8151,7751,815+0.28%13,600225億3298万+2.08%12.310.57
08/061,8201,8251,8001,810-0.82%16,400224億7091万+2.09%12.280.57
08/051,8601,8651,8201,825-2.41%16,400226億5713万+3.17%12.380.57