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
20177/1, 株式併合 10→1
2014
12/301,3701,3801,3701,3700%9,800141億2044万-1.23%65.620.66
12/291,3801,3801,3701,3700%9,200141億2044万-1.23%65.620.66
12/261,3601,3801,3501,370-1.44%30,100141億2044万-1.23%65.620.66
12/251,4001,4101,3701,390-0.71%44,800143億2658万+0.14%66.580.67
12/241,3701,4101,3701,400+1.45%34,500144億2965万+0.94%67.060.68
12/221,3801,3801,3601,380+0.73%13,200142億2351万-0.43%66.10.67
12/191,3701,3801,3601,370+0.74%15,500141億2044万-1.15%65.620.66
12/181,3601,3701,3601,360+0.74%18,700140億1737万-1.95%65.140.66
12/171,3501,3601,3401,3500%20,200139億1430万-2.74%64.660.65
12/161,3601,3701,3501,350-1.46%18,600139億1430万-2.74%64.660.65
12/151,3701,3801,3601,370-0.72%7,200141億2044万-1.37%65.620.66
12/121,3701,3901,3701,3800%20,000142億2351万-0.72%66.10.67
12/111,3701,3801,3701,3800%18,200142億2351万-0.65%66.10.67
12/101,3901,4001,3701,380-1.43%32,500142億2351万-0.65%66.10.67
12/091,4201,4201,4001,400-1.41%19,000144億2965万+0.72%67.060.68
12/081,4201,4301,4101,4200%44,600146億3579万+2.23%68.020.69
12/051,4101,4201,4101,420+0.71%7,600146億3579万+2.45%68.020.69
12/041,4201,4301,4101,410-0.7%17,000145億3272万+1.95%67.540.68
12/031,4101,4201,4101,420+0.71%14,700146億3579万+2.9%68.020.69
12/021,4001,4201,4001,410+0.71%8,900145億3272万+2.47%67.540.68
12/011,4101,4201,4001,4000%7,000144億2965万+1.97%67.060.68
11/281,4101,4201,4001,400-0.71%23,300144億2965万+2.19%67.060.68
11/271,3901,4201,3901,410+2.17%45,600145億3272万+3.07%67.540.68
11/261,3901,3901,3801,3800%8,000142億2351万+1.17%66.10.67
11/251,3801,3901,3701,380+0.73%7,000142億2351万+1.4%66.10.67
11/211,3801,3901,3701,370-0.72%7,700141億2044万+0.88%65.620.66
11/201,3901,3901,3801,3800%4,300142億2351万+1.77%66.10.67
11/191,3701,3901,3701,3800%7,900142億2351万+2%66.10.67
11/181,3701,3801,3701,380+0.73%7,200142億2351万+2.22%66.10.67
11/171,3901,3901,3701,370-1.44%6,900141億2044万+1.63%65.620.66
11/141,4001,4001,3801,3900%14,000143億2658万+3.12%66.580.67
11/131,3701,3901,3601,390+1.46%27,500143億2658万+3.19%66.580.67
11/121,3801,3801,3701,3700%4,100141億2044万+1.78%65.620.66
11/111,3701,3801,3701,3700%4,000141億2044万+1.71%65.620.66
11/101,3801,3801,3601,370-0.72%8,200141億2044万+1.71%65.620.66
11/071,3701,3901,3601,380+0.73%11,000142億2351万+2.45%66.10.67
11/061,3801,3901,3701,370-0.72%7,200141億2044万+1.71%65.620.66
11/051,3701,3901,3701,380-0.72%9,900142億2351万+2.37%66.10.67
11/041,4001,4001,3801,390+0.72%16,700143億2658万+3.12%66.580.67
10/311,3301,3801,3301,380+2.99%18,000142億2351万+2.3%66.10.67
10/301,3501,3701,3401,340-0.74%18,000138億1123万-0.74%64.180.65
10/291,3301,3501,3301,350+1.5%9,400139億1430万-0.15%64.660.65
10/281,3401,3401,3301,330-0.75%4,400137億817万-1.85%63.710.64
10/271,3301,3401,3201,340+1.52%4,400138億1123万-1.33%64.180.65
10/241,3401,3401,3201,320-0.75%5,600136億510万-3.01%63.230.64
10/231,3401,3401,3301,330-0.75%3,200137億817万-2.49%63.710.64
10/221,3201,3401,3201,340+2.29%5,500138億1123万-1.9%64.180.65
10/211,3201,3301,3101,310-0.76%8,300135億203万-4.31%62.750.63
10/201,3101,3301,3101,320+1.54%4,500136億510万-3.86%63.230.64
10/171,3101,3101,3001,300-0.76%13,400133億9896万-5.52%62.270.63
10/161,3101,3301,3101,310-0.76%10,100135億203万-5.07%62.750.63
10/151,3201,3301,3101,320+0.76%5,700136億510万-4.56%63.230.64
10/141,3101,3301,3101,310-1.5%11,200135億203万-5.48%62.750.63
10/101,3201,3401,3201,330-1.48%9,500137億817万-4.25%63.710.64
10/091,3701,3701,3501,350-1.46%6,100139億1430万-2.95%64.660.65
10/081,3601,3701,3601,370-0.72%8,400141億2044万-1.58%65.620.66
10/071,3801,3901,3801,380-0.72%4,400142億2351万-0.93%66.10.67
10/061,3701,3901,3701,390+2.21%5,300143億2658万-0.22%66.580.67
10/031,3701,3701,3601,360-0.73%15,800140億1737万-2.3%65.140.66
10/021,3801,3901,3701,370-1.44%22,600141億2044万-1.51%65.620.66
10/011,3901,4001,3901,390+0.72%10,000143億2658万0%66.580.67
09/301,4101,4101,3801,380-1.43%25,600142億2351万-0.58%66.10.67
09/291,4101,4101,3901,400-0.71%17,100144億2965万+1.01%67.060.68
09/261,4001,4101,4001,4100%4,300145億3272万+1.88%67.540.68
09/251,4001,4101,3901,410+1.44%12,100145億3272万+2.03%67.540.68
09/241,3901,4001,3901,390-1.42%7,200143億2658万+0.72%66.580.67
09/221,4001,4101,4001,4100%7,100145億3272万+2.25%67.540.68
09/191,4001,4101,4001,4100%7,800145億3272万+2.47%67.540.68
09/181,3901,4101,3901,410+1.44%22,800145億3272万+2.62%67.540.68
09/171,4001,4001,3901,390-0.71%7,400143億2658万+1.39%66.580.67
09/161,4001,4001,3901,4000%6,400144億2965万+2.34%67.060.68
09/121,4001,4201,4001,400-0.71%23,500144億2965万+2.56%67.060.68
09/111,4001,4101,3901,410+0.71%17,300145億3272万+3.6%67.540.68
09/101,3801,4001,3801,400+0.72%9,100144億2965万+3.17%67.060.68
09/091,4001,4101,3901,390-0.71%7,200143億2658万+2.66%66.580.67
09/081,3801,4001,3801,400+0.72%7,600144億2965万+3.4%67.060.68
09/051,3901,3901,3701,390+0.72%5,200143億2658万+2.81%66.580.67
09/041,4001,4001,3801,3800%4,000142億2351万+2.07%66.10.67
09/031,3801,4001,3801,3800%14,600142億2351万+2%66.10.67
09/021,4001,4001,3701,380-1.43%21,800142億2351万+1.92%66.10.67
09/011,3901,4001,3801,400+1.45%13,300144億2965万+3.32%67.060.68
08/291,3701,3901,3501,380+1.47%26,900142億2351万+1.85%66.10.67
08/281,3701,3701,3401,360+2.26%34,500140億1737万+0.29%65.140.66
08/271,3201,3401,3201,330-0.75%11,800137億817万-2.06%63.710.64
08/261,3501,3601,3301,3400%4,500138億1123万-1.47%64.180.65
08/251,3401,3501,3301,3400%6,900138億1123万-1.69%64.180.65
08/221,3501,3501,3301,340-1.47%7,700138億1123万-1.83%64.180.65
08/211,3501,3601,3301,360+0.74%21,000140億1737万-0.58%65.140.66
08/201,3501,3701,3501,350-0.74%10,000139億1430万-1.46%64.660.65
08/191,3601,3601,3501,3600%5,700140億1737万-1.02%65.140.66
08/181,3401,3601,3401,360+1.49%10,000140億1737万-1.16%65.140.66
08/151,3501,3501,3301,340-0.74%10,400138億1123万-2.76%64.180.65
08/141,3401,3501,3301,350+0.75%6,200139億1430万-2.17%64.660.65
08/131,3301,3401,3301,340+1.52%6,100138億1123万-3.18%64.180.65
08/121,3401,3401,3201,320-0.75%6,100136億510万-4.9%63.230.64
08/111,3001,3301,3001,330+3.1%16,200137億817万-4.52%63.710.64
08/081,3101,3101,2901,290-2.27%18,900132億9589万-7.66%61.790.62
08/071,3301,3401,3001,3200%27,200136億510万-5.85%63.230.64
08/061,3701,3801,2901,320-4.35%65,300136億510万-6.12%63.230.64
08/051,3801,3901,3701,380+0.73%11,200142億2351万-2.2%66.10.67