株価チャート

2014/06/06～2014/11/28

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
20186/1, 株式併合 5→1
2014
11/282,5902,6052,5852,605+0.19%1,20027億5603万+0.66%18.450.78
11/272,6002,6002,6002,6000%20027億5074万+0.5%18.410.78
11/262,5852,6002,5852,600+0.19%40027億5074万+0.46%18.410.78
11/252,5952,6302,5952,595+0.19%2,00027億4545万+0.19%18.380.77
11/212,5602,5902,5602,590+1.17%40027億4016万-0.04%18.340.77
11/202,5602,5602,5602,560-0.78%20027億842万-1.27%18.130.76
11/192,5852,5852,5802,5800%80027億2958万-0.54%18.270.77
11/182,5802,5802,5802,5800%20027億2958万-0.58%18.270.77
11/172,5752,5802,5752,580-0.39%40027億2958万-0.73%18.270.77
11/112,5502,5902,5502,590+1.57%40027億4016万-0.58%18.340.77
11/072,5752,5752,5502,550-0.97%80026億9784万-2.37%18.060.76
11/062,5752,5752,5752,575-0.58%40027億2429万-1.53%18.230.77
11/052,5952,5952,5902,590-0.38%60027億4016万-1.03%18.340.77
11/042,6052,6402,5902,600-0.95%1,40027億5074万-0.73%18.410.78
10/302,7202,7202,6202,625-2.96%1,00027億7719万+0.23%18.590.78
10/292,7052,7052,7052,705+5.05%20028億6183万+3.36%19.150.81
10/282,5752,5752,5752,575-1.15%20027億2429万-1.45%18.230.77
10/272,7352,7352,6052,605-3.34%80027億5603万-0.42%18.450.78
10/242,6952,6952,6952,695+1.32%40028億5125万+2.94%19.080.8
10/232,6102,6602,6102,660+3.3%40028億1422万+1.68%18.840.79
10/222,5752,5752,5752,575+0.98%20027億2429万-1.53%18.230.77
10/202,5452,5502,5452,550+2%1,00026億9784万-2.49%18.060.76
10/172,4752,5002,4752,500-0.2%80026億4495万-4.47%17.70.75
10/162,5002,5052,5002,5050%40026億5023万-4.43%17.740.75
10/152,4902,5202,4602,505-2.91%3,80026億5023万-4.61%17.740.75
10/142,4802,5802,4602,580-1.9%2,00027億2958万-1.9%18.270.77
10/102,6252,6302,6252,630-0.57%40027億8248万+0.08%18.620.78
10/092,6452,6452,6452,645+0.76%20027億9835万+0.65%18.730.79
10/082,6252,6252,6252,625-0.19%20027億7719万-0.04%18.590.78
10/072,6302,6302,6302,630+1.15%20027億8248万+0.31%18.620.78
10/032,6002,6002,6002,6000%20027億5074万-0.65%18.410.78
10/022,6502,6502,6002,600-2.62%1,40027億5074万-0.5%18.410.78
10/012,7152,7152,6702,670-2.38%1,20028億2480万+2.22%18.910.8
09/302,8452,8452,7252,735-1.08%80028億9357万+5.07%19.370.82
09/292,8752,9002,7502,765+5.33%6,00029億2531万+6.72%19.580.83
09/262,6252,6252,6002,6250%80027億7719万+1.74%18.590.78
09/252,6902,7002,6252,625-0.57%2,00027億7719万+1.9%18.590.78
09/242,6152,7652,6152,640+1.15%5,40027億9306万+2.64%18.690.79
09/222,5802,6102,5802,610+1.36%40027億6132万+1.64%18.480.78
09/192,5752,5752,5752,575-1.15%20027億2429万+0.35%18.230.77
09/172,6502,6502,6052,605-1.7%40027億5603万+1.56%18.450.78
09/162,6502,6502,6502,6500%20028億364万+3.39%18.770.79
09/122,6402,6652,6402,650+0.57%60028億364万+3.43%18.770.79
09/112,6352,6352,6352,6350%20027億8777万+2.89%18.660.79
09/102,6352,6352,6352,635+1.93%20027億8777万+3.01%18.660.79
09/092,5852,5852,5852,585-0.58%20027億3487万+1.13%18.30.77
09/082,6002,6002,6002,600-0.38%40027億5074万+1.76%18.410.78
09/052,6102,6102,6102,610-0.38%20027億6132万+2.11%18.480.78
09/022,6202,6202,6202,620+0.96%80027億7190万+2.54%18.550.78
09/012,5952,5952,5952,595+1.96%20027億4545万+1.53%18.380.77
08/292,5502,5502,5452,545-3.05%80026億9255万-0.51%18.020.76
08/282,6152,6252,6152,625+0.96%40027億7719万+2.42%18.590.78
08/252,5352,6002,5352,600+2.97%1,40027億5074万+1.44%18.410.78
08/222,5252,5352,5052,525+0.8%1,20026億7139万-1.52%17.880.75
08/182,5052,5052,5052,5050%20026億5023万-2.42%17.740.75
08/142,5552,5552,5052,505-1.96%60026億5023万-2.6%17.740.75
08/132,5002,5552,5002,555+4.29%1,20027億313万-0.78%18.090.76
08/122,4502,4502,4502,4500%20025億9205万-4.89%17.350.73
08/112,4752,4852,4502,450-1.01%1,00025億9205万-5.11%17.350.73
08/082,4902,4902,4752,475-1.79%60026億1850万-4.26%17.530.74
08/072,5152,5202,5152,520-0.2%60026億6610万-2.63%17.850.75
08/052,5202,5252,5202,525-0.98%40026億7139万-2.47%17.880.75
08/042,5202,5502,5202,5500%40026億9784万-1.58%18.060.76
08/012,5502,5502,5502,550-0.2%20026億9784万-1.66%18.060.76
07/312,5552,5552,5552,555-0.39%20027億313万-1.62%18.090.76
07/302,6002,6002,5602,565-1.72%60027億1371万-1.35%18.160.77
07/292,6102,6102,6102,610-0.57%40027億6132万+0.31%18.480.78
07/282,6252,6252,6252,625+1.94%20027億7719万+0.5%18.590.78
07/252,6502,6502,5752,575-0.39%1,20027億2429万-1.15%18.230.77
07/242,5852,5852,5852,585+0.98%40027億3487万-0.65%18.310.77
07/232,5802,5802,5552,560-2.66%1,00027億842万-1.39%18.130.76
07/222,6652,6652,6152,630+2.53%1,20027億8248万+1.58%18.620.78
07/182,6052,6052,5652,565-3.39%80027億1371万-0.5%18.160.77
07/172,6552,6552,6052,6550%80028億893万+3.27%18.80.79
07/152,6552,6552,6552,655-0.38%20028億893万+3.67%18.80.79
07/142,6252,6652,6252,665+1.52%2,20028億1951万+4.47%18.870.8
07/112,6152,6252,6152,625+0.38%80027億7719万+3.27%18.590.78
07/102,6152,6152,6152,6150%60027億6661万+3.24%18.520.78
07/092,6152,6152,6152,615-0.19%20027億6661万+3.61%18.520.78
07/082,6202,6202,6202,620+1.75%20027億7190万+4.09%18.550.78
07/072,5852,5852,5752,575-0.39%40027億2429万+2.63%18.230.77
07/042,5402,5852,5402,585-0.19%40027億3487万+3.32%18.310.77
07/032,5402,5902,5402,590+1.97%40027億4016万+3.89%18.340.77
07/022,5402,5402,5402,540-0.39%20026億8726万+2.17%17.990.76
07/012,5302,5502,5302,5500%60026億9784万+2.7%18.060.76
06/272,5802,5802,5502,550-0.97%40026億9784万+2.99%18.060.76
06/262,5752,5752,5752,575-0.96%20027億2429万+4.34%18.230.77
06/252,6402,6402,6002,600-1.33%80027億5074万+5.52%18.410.78
06/242,6802,6802,6352,6350%1,60027億8777万+7.24%18.660.79
06/232,6802,6802,6302,635+0.76%1,60027億8777万+7.68%18.660.79
06/202,6102,6952,5752,615-8.57%11,40027億6661万+7.3%18.520.78
06/192,8502,8602,8002,860+16.26%9,00030億2582万+17.74%20.250.85
06/182,4602,4602,4602,460-0.81%40026億263万+1.99%17.420.73
06/172,5002,5002,4702,480+1.64%1,60026億2379万+2.9%17.560.74
06/162,4202,4402,4202,440+1.67%60025億8147万+1.2%17.280.73
06/132,3952,4002,3952,400+1.91%40025億3915万-0.62%170.72
06/112,3552,3552,3552,355-0.84%1,00024億9154万-2.69%16.680.7
06/102,4002,4002,3752,375-1.25%40025億1270万-2.14%16.820.71
06/092,4502,4502,4052,405-0.41%40025億4444万-1.19%17.030.72
06/062,4152,4152,4152,415-0.41%20025億5502万-1.07%17.10.72