株価チャート

2014/08/04～2014/12/30

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 10→1
2014
12/301,4201,4201,3801,380-4.17%4,10018億7404万-1.15%7.70.66
12/291,4501,4501,4401,4400%80019億5552万+3.45%8.030.69
12/261,4801,4801,4201,440+0.7%3,60019億5552万+3.82%8.030.69
12/251,4201,4801,4001,4300%12,60019億4194万+3.55%7.980.68
12/241,4501,4501,4201,430+0.7%2,50019億4194万+3.92%7.980.68
12/221,3901,4201,3901,420+2.9%3,30019億2836万+3.65%7.920.68
12/191,3801,3801,3801,380+0.73%70018億7404万+0.95%7.70.66
12/181,3801,3801,3701,370+1.48%60018億6046万+0.29%7.640.65
12/171,3701,3701,3501,350-2.88%2,20018億3330万-1.32%7.530.64
12/161,4101,4101,3901,390-1.42%70018億8762万+1.61%7.760.66
12/151,4201,4201,4001,410-2.08%1,60019億1478万+3.15%7.870.67
12/121,4401,4601,4201,440+1.41%3,40019億5552万+5.57%8.030.69
12/111,4701,4701,4201,420-3.4%6,90019億2836万+4.41%7.920.68
12/101,4401,4801,4301,470+2.8%16,00019億9626万+8.25%8.20.7
12/091,3501,5201,3501,430+5.93%25,10019億4194万+5.61%7.980.68
12/081,3501,3501,3401,350-0.74%80018億3330万0%7.530.64
12/051,3501,3601,3501,360-0.73%50018億4688万+0.74%7.590.65
12/041,3801,3801,3401,370-0.72%2,50018億6046万+1.48%7.640.65
12/031,3701,3801,3701,3800%1,90018億7404万+2.3%7.70.66
12/021,3901,3901,3701,380-0.72%2,00018億7404万+2.45%7.70.66
12/011,4001,4001,3901,3900%1,10018億8762万+3.35%7.760.66
11/281,3801,3901,3701,390+1.46%1,50018億8762万+3.58%7.760.66
11/271,3801,3801,3701,3700%1,50018億6046万+2.39%7.640.65
11/261,3401,3901,3401,370+3.01%6,70018億6046万+2.7%7.640.65
11/251,3001,3301,2901,330+2.31%1,90018億614万+0.08%7.420.63
11/211,3001,3001,3001,3000%10017億6540万-1.89%7.250.62
11/201,3201,3201,3001,3000%70017億6540万-1.81%7.250.62
11/191,3101,3101,3001,300-0.76%50017億6540万-1.81%7.250.62
11/181,2901,3101,2801,310+2.34%1,80017億7898万-1.13%7.310.62
11/171,3701,3701,2801,280-4.48%6,10017億3824万-3.61%7.140.61
11/141,3501,3501,3001,340-1.47%3,60018億1972万+0.6%7.480.64
11/131,4201,4201,3201,360-2.86%5,20018億4688万+1.95%7.590.65
11/121,3701,4001,3701,400+2.19%3,20019億120万+4.87%7.810.67
11/111,3501,3701,3401,370+1.48%1,30018億6046万+2.7%7.640.65
11/101,3301,3501,3301,3500%80018億3330万+1.12%7.530.64
11/071,3601,3601,3501,350+0.75%30018億3330万+0.9%7.530.64
11/061,3401,3801,3401,340-2.19%90018億1972万-0.15%7.480.64
11/051,3901,3901,3401,3700%70018億6046万+1.63%7.640.65
11/041,3801,4001,3701,370+3.01%90018億6046万+1.41%7.640.65
10/311,3301,3301,3301,3300%20018億614万-1.77%7.420.63
10/301,3701,3701,3301,330-2.92%30018億614万-2.13%7.420.63
10/291,3701,3701,3701,370+2.24%20018億6046万+0.51%7.640.65
10/271,3301,3401,3201,3400%40018億1972万-1.98%7.480.64
10/241,3301,3401,3301,340+1.52%20018億1972万-2.26%7.480.64
10/231,2901,3201,2901,320-0.75%20017億9256万-4.07%7.370.63
10/221,2801,3301,2701,330+3.1%1,40018億614万-3.69%7.420.63
10/211,2701,2901,2601,290+1.57%60017億5182万-7.06%7.20.61
10/201,2401,2701,2401,270+2.42%50017億2466万-9.16%7.090.61
10/171,2401,2601,2401,240+0.81%80016億8392万-12.31%6.920.59
10/161,2401,2701,2301,230-3.91%1,00016億7034万-14.11%6.860.59
10/151,2801,3101,2501,2800%90017億3824万-11.66%7.140.61
10/141,2701,3001,2701,280-3.76%1,10017億3824万-12.39%7.140.61
10/101,3501,3501,2601,330-3.62%3,10018億614万-9.46%7.420.63
10/091,3801,3801,3801,3800%30018億7404万-6.57%7.70.66
10/081,3601,3801,3601,380-1.43%80018億7404万-6.82%7.70.66
10/071,4001,4001,4001,400+1.45%30019億120万-5.79%7.810.67
10/061,3901,3901,3801,380-0.72%80018億7404万-7.32%7.70.66
10/031,3501,3901,3501,390+0.72%2,00018億8762万-6.77%7.760.66
10/021,3801,4201,3801,380-4.17%2,30018億7404万-7.44%7.70.66
10/011,4601,4601,4301,440-0.69%2,90019億5552万-3.49%8.030.69
09/301,4601,4701,4501,450-1.36%1,20019億6910万-2.55%8.090.69
09/291,4601,4701,4401,470+1.38%2,00019億9626万-1.01%8.20.7
09/261,4501,4501,4301,450-0.68%1,60019億6910万-2.16%8.090.69
09/251,4401,4601,4401,460+1.39%1,50019億8268万-1.35%8.150.7
09/241,4301,4401,4201,440+0.7%1,50019億5552万-2.57%8.030.69
09/221,4201,4301,4101,430-2.72%8,70019億4194万-2.99%7.980.68
09/191,4401,4701,4401,470+2.08%1,10019億9626万0%8.20.7
09/181,4501,4501,4301,440-1.37%1,10019億5552万-1.57%8.030.69
09/171,4701,4701,4601,4600%40019億8268万+0.14%8.150.7
09/161,4901,4901,4501,460-2.01%4,20019億8268万+0.34%8.150.7
09/121,5701,5701,4701,490-4.49%13,00020億2342万+2.76%8.310.71
09/111,6801,7001,5301,560-6.59%38,50021億1848万+8.18%8.70.74
09/101,6601,7201,5701,670-1.18%32,90022億6786万+16.46%9.320.8
09/091,6701,7001,6101,690+2.42%15,50022億9502万+18.85%9.430.81
09/081,5701,6701,5701,650+5.1%13,00022億4070万+17.02%9.210.79
09/051,5001,5801,5001,570+5.37%8,60021億3206万+12.06%8.760.75
09/041,5101,5501,4901,490-1.97%8,60020億2342万+6.89%8.310.71
09/031,4801,5201,4801,520+2.7%4,30020億6416万+9.2%8.480.72
09/021,5501,5501,4801,480-1.99%2,80020億984万+6.63%8.260.71
09/011,4901,5401,4701,510+2.72%6,70020億5058万+8.95%8.430.72
08/291,4301,4801,4301,470+2.8%2,70019億9626万+6.21%8.20.7
08/281,3801,4301,3601,430+2.14%3,40019億4194万+3.1%7.980.68
08/271,3901,4001,3901,400+0.72%30019億120万+1.23%7.810.67
08/261,3601,3901,3601,390+2.21%40018億8762万+0.72%7.760.66
08/251,3701,3701,3501,3600%90018億4688万-1.31%7.590.65
08/221,3901,3901,3601,360-2.86%1,40018億4688万-1.16%7.590.65
08/211,4201,4201,4001,400-0.71%30019億120万+1.82%7.810.67
08/201,4101,4201,3701,410+1.44%2,40019億1478万+2.77%7.870.67
08/191,3701,6401,3701,390+3.73%36,30018億8762万+1.53%7.760.66
08/181,3301,3701,3101,340+0.75%3,20018億1972万-1.9%7.480.64
08/151,3201,3301,3101,330+2.31%2,30018億614万-2.56%7.420.63
08/141,3001,3101,2901,300-0.76%2,80017億6540万-4.83%7.250.62
08/131,3401,3601,3101,310-5.76%9,50017億7898万-4.31%7.310.62
08/121,3601,4001,3501,390+4.51%3,20018億8762万+1.31%7.760.66
08/111,3301,3501,3101,330+1.53%3,60018億614万-3.06%7.420.63
08/081,3501,3501,3101,310-2.96%4,20017億7898万-4.59%7.310.62
08/071,3701,3701,3501,350-0.74%70018億3330万-1.68%7.530.64
08/061,4001,4001,3401,360-3.55%2,90018億4688万-0.73%7.590.65
08/051,4201,4201,3901,410-0.7%1,30019億1478万+3.22%7.870.67
08/041,3901,4401,3901,420+2.16%1,50019億2836万+4.41%7.920.68