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
201510/1, 株式併合 5→1
2014
12/302,2752,2852,2452,250-0.66%21,800828億8376万+1.99%26.870.48
12/292,2652,2852,2452,265+1.12%42,400834億3632万+2.95%27.050.48
12/262,2252,2502,2252,240-0.22%16,000825億1539万+2.14%26.750.48
12/252,2352,2652,2352,245-0.22%30,800826億9958万+2.65%26.810.48
12/242,2702,2902,2452,2500%34,000828億8376万+3.02%26.870.48
12/222,1952,2702,1752,250+3.45%72,800828億8376万+3.31%26.870.48
12/192,2302,2302,1402,175-0.23%72,800801億2097万0%25.970.46
12/182,1752,2202,1702,180+2.59%37,000803億516万+0.28%26.030.46
12/172,1002,1802,1002,125+0.24%34,200782億7911万-2.16%25.380.45
12/162,0952,1352,0852,120-0.7%50,800780億9492万-2.35%25.320.45
12/152,1202,1552,1202,135-1.16%30,400786億4748万-1.57%25.50.45
12/122,1602,2052,1602,160-1.82%76,400795億6841万-0.23%25.790.46
12/112,2052,2252,1902,200-2%18,800810億4190万+1.85%26.270.47
12/102,2752,2802,2352,245-1.97%42,200826億9958万+4.03%26.810.48
12/092,2552,3052,2552,290+0.44%30,200843億5725万+6.22%27.350.49
12/082,2752,2802,2502,2800%39,200839億8888万+6%27.230.48
12/052,2552,2852,2452,280+0.66%39,600839億8888万+6.39%27.230.48
12/042,2402,2652,2202,265+1.12%44,600834億3632万+6.19%27.050.48
12/032,2202,2452,2052,240+2.28%52,600825億1539万+5.51%26.750.48
12/022,1552,1952,1552,190+0.46%30,000806億7353万+3.64%26.150.46
12/012,1602,1802,1502,180+0.93%43,800803億516万+3.56%26.030.46
11/282,1202,1652,1202,160+1.89%35,800795億6841万+3%25.790.46
11/272,1502,1602,1152,120-2.53%50,200780億9492万+1.44%25.320.45
11/262,1452,1902,1352,175+2.11%42,600801億2097万+4.42%25.970.46
11/252,1102,1502,1102,130+1.19%14,600784億6330万+2.6%25.440.45
11/212,0752,1302,0752,105+0.96%55,600775億4237万+1.79%25.140.45
11/202,1052,1052,0552,085-0.48%36,600768億562万+1.12%24.90.44
11/192,1352,1702,0952,095-2.78%44,400771億7399万+1.85%25.020.44
11/182,1252,1652,1252,155+2.38%32,600793億8423万+4.97%25.730.46
11/172,2002,2002,1052,105-3.66%29,800775億4237万+2.83%25.140.45
11/142,1902,2252,1552,185+1.39%45,200804億8934万+6.85%26.090.46
11/132,1302,1652,1302,155+1.17%50,600793億8423万+5.59%25.730.46
11/122,1102,1452,1102,130+1.91%64,400784億6330万+4.41%25.440.45
11/112,0702,1052,0652,090+0.97%49,000769億8981万+2.4%24.960.44
11/102,0302,0752,0252,070+1.47%59,200762億5306万+1.37%24.720.44
11/072,0402,0552,0252,040+0.25%59,200751億4795万-0.24%24.360.43
11/062,1452,1452,0152,035-5.35%121,600749億6376万-0.88%24.30.43
11/052,1952,2302,1002,150-2.05%81,200792億4万+4.32%25.670.46
11/042,2652,2752,1802,195+1.39%109,800808億5772万+6.24%26.210.47
10/312,0802,1702,0702,165+4.59%70,600797億5260万+4.74%25.850.46
10/302,0402,0902,0402,070+1.47%42,600762億5306万-0.05%24.720.44
10/292,0102,0652,0102,040+2%37,000751億4795万-1.83%24.360.43
10/282,0202,0252,0002,000-0.5%22,200736億7446万-4.12%23.880.42
10/271,9902,0251,9852,010+1.26%24,000740億4283万-4.1%240.43
10/242,0052,0051,9801,985+1.02%23,000731億2190万-5.66%23.70.42
10/231,9751,9851,9551,965-1.26%25,800723億8515万-7%23.470.42
10/221,9901,9901,9651,990+2.31%19,600733億608万-6.26%23.760.42
10/211,9952,0001,9451,945-2.51%33,200716億4841万-8.77%23.230.41
10/201,9902,0051,9751,995+2.84%24,600734億9027万-6.95%23.820.42
10/171,9451,9701,9151,940-0.26%54,800714億6422万-9.89%23.170.41
10/161,9551,9651,9401,945-1.77%45,800716億4841万-10.12%23.230.41
10/151,9752,0051,9551,980+0.25%45,400729億3771万-8.97%23.640.42
10/141,9551,9951,9551,975-1.5%48,800727億5353万-9.57%23.590.42
10/102,0402,0402,0052,005-3.37%42,600738億5864万-8.66%23.940.43
10/092,1052,1102,0652,075-0.48%49,200764億3725万-5.9%24.780.44
10/082,0902,0902,0752,085-1.88%27,600768億562万-5.74%24.90.44
10/072,1702,1702,1252,125-1.39%29,800782億7911万-4.24%25.380.45
10/062,1452,1652,1452,155+1.89%31,800793億8423万-3.06%25.730.46
10/032,1152,1352,0802,115-1.17%45,200779億1074万-5.03%25.260.45
10/022,2152,2152,1352,140-4.25%44,600788億3167万-4.25%25.560.45
10/012,2502,2552,2302,235-0.45%31,200823億3121万-0.22%26.690.47
09/302,2702,2702,2352,245-0.88%46,800826億9958万+0.18%26.850.48
09/292,2452,2652,2252,265+2.03%40,000834億3632万+0.98%27.090.48
09/262,2502,2652,2202,220-2.63%34,400817億7865万-1.07%26.550.47
09/252,2602,2952,2552,280+2.01%29,600839億8888万+1.47%27.270.48
09/242,2402,2652,2352,235-0.45%20,400823億3121万-0.53%26.730.48
09/222,2552,2552,2352,245+0.22%22,800826億9958万-0.13%26.850.48
09/192,2452,2552,2352,240+0.67%46,600825億1539万-0.44%26.790.48
09/182,2002,2402,2002,225+1.37%39,000819億6283万-1.16%26.610.47
09/172,2302,2302,1902,195-1.57%44,000808億5772万-2.53%26.250.47
09/162,2052,2402,2052,230+0.68%21,400821億4702万-1.02%26.670.47
09/122,2202,2402,2102,215-0.45%63,400815億9446万-1.69%26.490.47
09/112,2552,2552,2202,225-0.22%34,000819億6283万-1.16%26.610.47
09/102,2052,2402,1952,230+0.45%36,400821億4702万-0.93%26.670.47
09/092,2502,2502,2002,220-0.22%25,000817億7865万-1.33%26.550.47
09/082,2202,2252,1902,225+1.14%29,400819億6283万-1.11%26.610.47
09/052,2402,2402,1952,200-1.57%31,200810億4190万-2.31%26.310.47
09/042,2702,2702,2102,235-1.11%33,800823億3121万-0.89%26.730.48
09/032,2752,2752,2602,260+0.22%27,200832億5214万+0.09%27.030.48
09/022,2602,2752,2552,2550%19,400830億6795万-0.31%26.970.48
09/012,2352,2652,2352,255+0.67%15,200830億6795万-0.44%26.970.48
08/292,2452,2502,2352,240-0.67%15,200825億1539万-1.23%26.790.48
08/282,2652,2802,2452,255-1.74%50,400830億6795万-0.66%26.970.48
08/272,2652,3102,2652,295+1.32%69,400845億4144万+1.1%27.450.49
08/262,2752,2752,2602,265-0.22%14,800834億3632万-0.18%27.090.48
08/252,2902,2902,2652,270-0.66%7,800836億2051万+0.04%27.150.48
08/222,3052,3052,2752,285-0.87%25,400841億7307万+0.84%27.330.49
08/212,3102,3102,2802,305+1.1%28,800849億981万+1.81%27.570.49
08/202,3102,3102,2752,280-0.87%22,800839億8888万+0.8%27.270.48
08/192,2802,3052,2802,300+1.77%31,200847億2563万+1.72%27.510.49
08/182,2852,2852,2502,260-1.09%14,000832億5214万+0.04%27.030.48
08/152,2902,2952,2752,285+0.88%24,800841億7307万+1.2%27.330.49
08/142,2602,2902,2552,265+0.89%24,000834億3632万+0.4%27.090.48
08/132,2402,2602,2402,245+0.45%14,400826億9958万-0.44%26.850.48
08/122,2302,2502,2152,235+1.13%22,600823億3121万-0.93%26.730.48
08/112,1902,2202,1702,210+1.84%30,800814億1027万-2.08%26.430.47
08/082,2202,2252,1552,170-2.47%49,000799億3679万-3.98%25.950.46
08/072,2102,2252,2002,225+0.68%19,000819億6283万-1.72%26.610.47
08/062,2402,2502,2002,210-0.67%44,400814億1027万-2.43%26.430.47
08/052,2302,2902,2002,225-1.77%86,200819億6283万-1.81%26.610.47