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
201810/1, 株式併合 5→1
2014
12/302,1702,1702,1252,145-1.15%13,400450億4364万+0.89%14.730.9
12/292,1402,1852,1352,170+1.88%21,800455億6862万+2.07%14.910.91
12/262,1152,1352,1002,130+0.71%7,800447億2865万+0.24%14.630.9
12/252,0902,1152,0902,1150%12,600444億1366万-0.47%14.530.89
12/242,1202,1252,1102,115-0.24%11,600444億1366万-0.56%14.530.89
12/222,1052,1202,1052,120-0.47%8,200445億1865万-0.19%14.560.89
12/192,1302,1302,1202,130+1.19%12,200447億2865万+0.24%14.630.9
12/182,1152,1302,0852,105-0.24%28,400442億366万-0.99%14.460.89
12/172,1402,1402,1002,110+0.24%21,800443億866万-0.8%14.490.89
12/162,1002,1352,0702,105-0.71%27,600442億366万-1.08%14.460.89
12/152,2202,2202,1202,120-0.47%55,000445億1865万-0.42%14.560.89
12/122,1302,1402,1302,1300%33,600447億2865万+0.14%14.630.9
12/112,1302,1402,1252,1300%11,800447億2865万+0.24%14.630.9
12/102,1502,1502,1302,130-0.23%22,800447億2865万+0.28%14.630.9
12/092,1302,1452,1302,135+0.23%8,600448億3365万+0.47%14.660.9
12/082,1302,1402,1302,130-0.47%12,600447億2865万+0.09%14.630.9
12/052,1202,1402,1202,140-0.23%14,400449億3864万+0.52%14.70.9
12/042,1352,1502,1302,145-0.46%22,000450億4364万+0.75%14.730.9
12/032,1702,1802,1402,155-1.37%18,200452億5363万+1.17%14.80.91
12/022,1102,1952,1102,185+4.3%34,000458億8361万+2.53%15.010.92
12/012,1002,1152,0802,0950%17,000439億9367万-1.6%14.390.88
11/282,0852,1052,0852,095+0.48%13,000439億9367万-1.6%14.390.88
11/272,1052,1102,0802,085-1.18%19,800437億8368万-2.16%14.320.88
11/262,1002,1152,1002,110-0.94%16,600443億866万-1.08%14.490.89
11/252,1252,1502,1152,1300%30,400447億2865万-0.47%14.630.9
11/212,1502,1502,1152,130-0.47%12,800447億2865万-0.75%14.630.9
11/202,1302,1552,1302,140+0.23%12,600449億3864万-0.83%14.70.9
11/192,1752,1902,1302,135-1.61%20,000448億3365万-1.16%14.660.9
11/182,0602,1802,0602,170+5.85%40,000455億6862万+0.32%14.910.91
11/172,1102,1102,0502,050-3.98%24,000430億4870万-5.31%14.080.86
11/142,1952,1952,1152,135-0.93%37,000448億3365万-1.75%14.660.9
11/132,1202,1552,1152,155+1.41%33,800452億5363万-1.06%14.80.91
11/122,1402,1552,1102,125-0.7%32,600446億2365万-2.66%14.60.89
11/112,1352,1452,1152,140+0.94%24,600449億3864万-2.01%14.70.9
11/102,0902,1302,0902,120+1.44%21,800445億1865万-3.02%14.560.89
11/072,0652,1002,0652,090+1.21%27,200438億8867万-4.44%14.360.88
11/062,1002,1152,0502,065-2.36%49,800433億6369万-5.58%14.180.87
11/052,0752,1252,0502,115-1.63%97,800444億1366万-3.29%14.530.89
11/042,2202,2502,1052,150-3.15%65,800451億4864万-1.65%14.770.9
10/312,1152,2252,1002,220+3.74%61,400466億1859万+1.69%15.250.93
10/302,1502,1802,1302,140-0.47%41,200449億3864万-1.74%14.70.9
10/292,1552,1802,1502,150-0.46%27,400451億4864万-1.15%14.770.9
10/282,1802,1852,1602,160-0.69%21,800453億5863万-0.55%14.840.91
10/272,1652,1952,1352,175+1.64%32,600456億7362万+0.32%14.940.92
10/242,1052,2152,0952,140+1.66%105,400449億3864万-1.15%14.70.9
10/232,1302,1352,0952,105-1.64%31,000442億366万-2.59%14.460.89
10/222,1402,1802,1052,140-0.23%66,400449億3864万-0.93%14.70.9
10/212,2402,2552,1402,145-5.92%82,000450億4364万-0.56%14.730.9
10/202,2802,3052,2002,280+0.44%92,800478億7855万+5.9%15.660.96
10/172,4202,4202,2252,270-6.58%250,200476億6856万+5.93%15.590.96
10/162,1952,5952,1302,430+10.2%622,200510億2846万+13.98%16.691.02
10/152,1902,2602,1802,205+0.46%49,000463億360万+4.16%15.150.93
10/142,2202,2302,1752,195-1.79%42,800460億9361万+4.08%15.080.92
10/102,2052,2552,2002,2350%42,800469億3358万+6.33%15.350.94
10/092,3052,3252,2202,235-1.76%37,400469億3358万+6.68%15.350.94
10/082,2002,3002,1802,275+0.44%78,800477億7356万+9.01%15.630.96
10/072,2002,2802,2002,265+4.86%65,800475億6356万+9.05%15.560.95
10/062,1752,1802,1002,160-1.37%36,800453億5863万+4.5%14.840.91
10/032,1402,3452,1352,190+2.58%113,400459億8861万+6.31%15.040.92
10/022,0902,1652,0702,135+2.15%42,400448億3365万+4.04%14.660.9
10/012,1002,1052,0852,090+0.48%14,400438億8867万+2.15%14.360.88
09/302,0852,0852,0702,080-0.24%10,800436億7868万+1.81%14.320.88
09/292,0902,1052,0502,085+0.72%29,200437億8368万+2.16%14.360.88
09/262,0302,0852,0202,070-0.96%14,600434億6869万+1.42%14.250.87
09/252,0702,0902,0702,090+0.97%17,000438億8867万+2.55%14.390.88
09/242,0902,0902,0702,070-0.48%7,000434億6869万+2.02%14.250.87
09/222,0852,0902,0702,080+0.97%10,600436億7868万+2.97%14.320.88
09/192,0802,1302,0602,060-1.2%40,800432億5869万+2.39%14.180.87
09/182,0752,0852,0652,085+1.21%11,200437億8368万+3.99%14.360.88
09/172,0752,0752,0502,060-0.72%8,600432億5869万+3.21%14.180.87
09/162,0752,0802,0502,075+0.48%10,200435億7368万+4.43%14.290.88
09/122,0702,0702,0402,065+1.47%34,200433億6369万+4.4%14.220.87
09/112,0252,0502,0102,0350%9,000427億3371万+3.4%14.010.86
09/102,0052,0352,0002,035+1.5%9,800427億3371万+3.83%14.010.86
09/092,0402,0402,0002,005-1.72%13,800421億373万+2.82%13.810.85
09/082,0452,0502,0252,040+1.24%8,000428億3871万+4.99%14.050.86
09/052,0252,0251,9952,015-0.49%8,800423億1372万+4.19%13.870.85
09/042,0302,0302,0102,025-0.74%6,400425億2371万+5.19%13.940.85
09/032,0502,0752,0352,040-0.24%14,800428億3871万+6.47%14.050.86
09/022,0302,0602,0302,045+0.74%15,200429億4370万+7.24%14.080.86
09/012,0252,0352,0002,030+1.5%9,200426億2871万+7.01%13.980.86
08/291,9702,0151,9702,000+0.25%13,600419億9873万+5.99%13.770.84
08/281,9801,9951,9601,995+0.25%8,400418億9373万+6.17%13.740.84
08/271,9852,0101,9851,9900%7,400417億8874万+6.42%13.70.84
08/262,0152,0251,9901,990-1.24%11,400417億8874万+6.82%13.70.84
08/252,0102,0301,9852,015-0.74%27,800423億1372万+8.57%13.870.85
08/222,1052,1102,0002,030-2.4%42,600426億2871万+9.91%13.980.86
08/212,0252,1252,0252,080+4.79%88,200436億7868万+13.17%14.320.88
08/201,9001,9851,9001,985+5.59%34,600416億8374万+8.59%13.670.84
08/191,8651,8801,8551,880+1.62%10,000394億7881万+3.24%12.950.79
08/181,8651,8701,8451,850-1.6%10,200388億4883万+1.82%12.740.78
08/151,9001,9001,8801,880-0.27%8,800394億7881万+3.64%12.950.79
08/141,8551,9001,8551,885+1.62%13,800395億8380万+4.09%12.980.8
08/131,8251,8651,8251,855+1.09%8,400389億5382万+2.6%12.770.78
08/121,8601,8601,8301,835-0.81%7,200385億3383万+1.61%12.640.77
08/111,8151,8551,8151,850+2.78%8,600388億4883万+2.44%12.740.78
08/081,8251,8301,8001,800-1.91%8,200377億9886万-0.22%12.390.76
08/071,8051,8451,7901,835+1.66%13,000385億3383万+1.61%12.640.77
08/061,8351,8401,8001,805-0.55%13,200379億385万+0.06%12.430.76
08/051,8151,8301,8151,8150%6,800381億1385万+0.72%12.50.77