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
201710/1, 株式併合 10→1
2014
12/301,0501,0501,0501,050+0.96%2,60029億4000万-0.66%-0.61
12/291,0401,0501,0301,040+0.97%4,50029億1200万-1.52%-0.6
12/261,0201,0401,0201,030+0.98%2,60028億8400万-2.46%-0.6
12/251,0401,0501,0201,020-2.86%7,10028億5600万-3.41%-0.59
12/241,0601,0801,0501,050-0.94%5,60029億4000万-0.57%-0.61
12/221,0801,0901,0501,060-1.85%3,40029億6800万+0.57%-0.62
12/191,0601,0901,0601,080+1.89%2,50030億2400万+2.66%-0.63
12/181,0601,0701,0501,060+0.95%1,00029億6800万+0.95%-0.62
12/171,0301,0601,0301,050+1.94%1,80029億4000万+0.1%-0.61
12/161,0501,0501,0301,030-2.83%2,90028億8400万-1.72%-0.6
12/151,0601,0701,0601,060+0.95%2,40029億6800万+1.15%-0.62
12/121,0501,0501,0501,0500%1,60029億4000万+0.38%-0.61
12/111,0501,0501,0301,050-1.87%6,60029億4000万+0.48%-0.61
12/101,0701,0801,0701,070-0.93%3,20029億9600万+2.49%-0.62
12/091,0801,0901,0701,080-1.82%6,50030億2400万+3.65%-0.63
12/081,1001,1301,0901,100+0.92%8,20030億8000万+5.87%-0.64
12/051,1401,1401,0801,090-2.68%32,80030億5200万+5.31%-0.63
12/041,0601,1501,0501,120+6.67%38,50031億3600万+8.53%-0.65
12/031,0701,0701,0501,050-0.94%2,20029億4000万+2.34%-0.61
12/021,0501,0601,0501,0600%1,80029億6800万+3.52%-0.62
12/011,0801,0801,0601,060-0.93%3,90029億6800万+3.72%-0.62
11/281,0501,0801,0501,070+1.9%5,10029億9600万+4.8%-0.62
11/271,0201,0801,0201,050+1.94%14,90029億4000万+3.04%-0.61
11/261,0101,0301,0101,030+0.98%3,60028億8400万+1.28%-0.6
11/251,0201,0201,0201,020-0.97%2,90028億5600万+0.39%-0.59
11/211,0301,0301,0101,0300%5,30028億8400万+1.48%-0.6
11/201,0301,0401,0301,030+0.98%2,20028億8400万+1.68%-0.6
11/191,0201,0901,0101,0200%11,80028億5600万+0.89%-0.59
11/181,0001,0201,0001,020+0.99%3,90028億5600万+1.19%-0.59
11/171,0201,0201,0001,010-0.98%1,40028億2800万+0.6%-0.59
11/141,0201,0201,0101,0200%60028億5600万+1.59%-0.59
11/131,0401,0401,0001,020-1.92%4,40028億5600万+1.49%-0.59
11/121,0401,0601,0301,040+0.97%8,60029億1200万+3.48%-0.6
11/111,0201,0301,0101,030+0.98%1,70028億8400万+2.49%-0.6
11/101,0101,0201,0101,020+2%4,60028億5600万+1.49%-0.59
11/071,0301,0301,0001,000-2.91%5,80028億-0.5%-0.58
11/061,0401,0401,0101,0300%6,60028億8400万+2.28%-0.6
11/051,0201,0301,0201,030+1.98%3,10028億8400万+1.98%-0.6
11/041,0401,0501,0101,010-0.98%6,40028億2800万-0.39%-0.59
10/311,0201,0201,0001,020+2%3,70028億5600万+0.1%-0.59
10/301,0101,0101,0001,0000%1,20028億-2.44%-0.58
10/299901,0009901,000+1.01%1,80028億-2.63%-0.58
10/289901,000980990-1%2,80027億7200万-3.79%-0.58
10/271,0101,0109901,000-0.99%4,40028億-3.1%-0.58
10/241,0401,0409901,010-1.94%9,60028億2800万-2.32%-0.59
10/231,0401,0401,0201,030+0.98%3,90028億8400万-0.58%-0.6
10/221,0401,0501,0101,020+2%12,10028億5600万-1.73%-0.59
10/211,0101,1301,0001,0000%53,00028億-3.85%-0.58
10/201,0101,0109901,000+1.01%6,00028億-4.03%-0.58
10/171,0101,0109809900%9,10027億7200万-5.26%-0.58
10/169901,110940990+1.02%62,00027億7200万-5.53%-0.58
10/159401,230930980+5.38%214,10027億4400万-6.84%-0.57
10/14910950910930-1.06%7,60026億400万-11.76%-0.54
10/101,0001,000920940-6%17,60026億3200万-11.32%-0.55
10/091,0401,0401,0001,000-3.85%5,30028億-6.28%-0.58
10/081,0101,0401,0101,040+1.96%4,70029億1200万-2.89%-0.6
10/071,0501,0501,0201,020-1.92%4,00028億5600万-4.85%-0.59
10/061,0401,0901,0401,040+0.97%8,50029億1200万-3.17%-0.6
10/031,0201,0301,0201,030+0.98%2,50028億8400万-4.19%-0.6
10/021,0401,0601,0101,020-3.77%11,70028億5600万-5.2%-0.59
10/011,1201,1201,0501,060-3.64%18,10029億6800万-1.58%-0.62
09/301,1101,1101,0901,100-1.79%3,70030億8000万+2.23%-0.64
09/291,1401,1401,1001,120-1.75%12,00031億3600万+4.28%-0.65
09/261,1501,1501,1001,140-3.39%19,20031億9200万+6.44%-0.66
09/251,0601,3701,0601,180+13.46%242,00033億400万+10.49%-0.69
09/241,0501,0501,0401,040-1.89%1,60029億1200万-2.16%-0.6
09/221,0701,0701,0401,060-0.93%3,00029億6800万-0.28%-0.62
09/191,0601,0801,0601,070+1.9%90029億9600万+0.75%-0.62
09/181,0401,0801,0401,0500%3,70029億4000万-1.04%-0.61
09/171,0601,0601,0501,050-1.87%5,20029億4000万-0.94%-0.61
09/161,0701,0701,0601,0700%1,00029億9600万+1.04%-0.62
09/121,0701,0801,0701,0700%70029億9600万+1.13%-0.62
09/111,0901,0901,0601,0700%6,80029億9600万+1.23%-0.62
09/101,0701,0901,0601,0700%2,70029億9600万+1.23%-0.62
09/091,0701,0701,0601,0700%2,90029億9600万+1.23%-0.62
09/081,0601,0801,0601,070+1.9%1,50029億9600万+1.13%-0.62
09/051,0801,0801,0501,050-2.78%2,60029億4000万-0.94%-0.61
09/041,1001,1101,0801,080-1.82%4,70030億2400万+1.69%-0.63
09/031,1301,1301,1001,1000%7,90030億8000万+3.29%-0.64
09/021,0801,1101,0801,100+2.8%5,50030億8000万+3%-0.64
09/011,0701,0801,0601,0700%1,00029億9600万0%-0.62
08/291,0601,0801,0601,070+0.94%3,60029億9600万-0.37%-0.62
08/281,0501,0701,0401,060+0.95%3,80029億6800万-1.85%-0.62
08/271,0801,0801,0401,050-0.94%7,30029億4000万-3.14%-0.61
08/261,0501,0701,0501,060+1.92%2,00029億6800万-2.66%-0.62
08/251,0601,0701,0201,0400%5,70029億1200万-4.76%-0.6
08/221,0501,0501,0301,0400%5,30029億1200万-5.28%-0.6
08/211,0601,0601,0401,040-1.89%3,70029億1200万-5.71%-0.6
08/201,0601,0701,0501,0600%2,40029億6800万-4.59%-0.62
08/191,0501,0701,0501,060+1.92%2,90029億6800万-5.36%-0.62
08/181,0401,0501,0301,040-0.95%6,00029億1200万-7.96%-0.6
08/151,0301,0601,0301,050+1.94%6,00029億4000万-8.38%-0.61
08/141,0301,0301,0201,0300%1,50028億8400万-10.28%-0.6
08/131,0301,0301,0201,0300%80028億8400万-10.43%-0.6
08/121,0301,0301,0101,0300%3,40028億8400万-10.82%-0.6
08/111,0701,0701,0101,030-2.83%10,80028億8400万-10.75%-0.6
08/081,1201,2501,0501,060-0.93%72,90029億6800万-7.99%-0.62
08/071,0601,0701,0401,0700%8,70029億9600万-6.71%-0.62
08/061,0801,0801,0601,070-1.83%2,90029億9600万-6.3%-0.62
08/051,1101,1101,0801,090-1.8%4,50030億5200万-4.13%-0.63