株価チャート

2014/07/04～2014/11/28

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 10→1
2014
11/281,6301,6701,6301,650+0.61%34,000112億3246万+9.42%-0.77
11/271,6801,6801,6301,640-2.38%44,600111億6439万+9.55%-0.76
11/261,7101,7401,6601,680+3.7%116,300114億3669万+13.13%-0.78
11/251,6001,6201,5701,620+2.53%29,000110億2823万+9.91%-0.76
11/211,5801,5901,5701,580-0.63%24,400107億5593万+7.92%-0.74
11/201,6001,6101,5801,590+0.63%22,800108億2401万+9.05%-0.74
11/191,6101,6201,5701,580-1.25%43,200107億5593万+8.82%-0.74
11/181,5301,6001,5201,600+5.96%94,700108億9208万+10.8%-0.75
11/171,5001,5501,5001,510+1.34%64,600102億7940万+5.15%-0.7
11/141,4801,4901,4801,4900%9,400101億4325万+3.98%-0.7
11/131,4801,5001,4801,4900%9,200101億4325万+4.05%-0.7
11/121,5001,5001,4901,490+0.68%7,200101億4325万+4.05%-0.7
11/111,4801,5001,4801,4800%12,400100億7518万+3.21%-0.69
11/101,4801,4901,4801,4800%10,600100億7518万+3.21%-0.69
11/071,4801,4901,4801,4800%9,200100億7518万+3.21%-0.69
11/061,5001,5101,4701,480-0.67%25,300100億7518万+2.99%-0.69
11/051,5101,5101,4701,490-1.32%35,300101億4325万+3.47%-0.7
11/041,5201,5301,4801,510+2.03%54,700102億7940万+4.57%-0.7
10/311,5301,5301,4701,480-1.99%68,900100億7518万+2.21%-0.69
10/301,4801,5101,4601,510+4.14%68,000102億7940万+3.78%-0.7
10/291,4501,4801,4401,450+6.62%105,30098億7095万-0.62%-0.68
10/281,3601,3701,3501,3600%10,20092億5827万-7.23%-0.63
10/271,3601,3701,3601,360+0.74%5,30092億5827万-7.92%-0.63
10/241,3801,3901,3501,350-0.74%13,50091億9019万-9.21%-0.63
10/231,3701,3701,3501,3600%18,10092億5827万-9.27%-0.63
10/221,3801,3801,3501,360+0.74%20,50092億5827万-9.93%-0.63
10/211,4001,4101,3401,350-3.57%24,30091億9019万-11.18%-0.63
10/201,4001,4201,3901,400+2.19%14,30095億3057万-8.62%-0.65
10/171,4501,4601,3401,370-4.2%77,10093億2635万-11.04%-0.64
10/161,4201,4401,3901,430-1.38%30,60097億3480万-7.8%-0.67
10/151,3501,4501,3501,450+6.62%64,90098億7095万-7.11%-0.68
10/141,3201,3701,3101,360-2.86%97,50092億5827万-13.49%-0.63
10/101,4101,4301,3801,400-2.78%30,50095億3057万-11.67%-0.65
10/091,4801,4901,4401,440-2.04%21,20098億287万-9.55%-0.67
10/081,4701,4901,4601,470-1.34%22,600100億710万-7.89%-0.69
10/071,5401,5401,4901,490-2.61%21,100101億4325万-6.7%-0.7
10/061,5301,5501,5001,530+2%41,900104億1555万-4.2%-0.71
10/031,5001,5301,4901,500+1.35%28,800102億1133万-6.02%-0.7
10/021,5001,5201,4801,480-3.9%36,300100億7518万-7.27%-0.69
10/011,5601,5801,5301,540-1.28%30,000104億8363万-3.51%-0.72
09/301,6101,6101,5501,560-2.5%33,200106億1978万-2.07%-0.73
09/291,6101,6201,6001,6000%15,000108億9208万+0.69%-0.75
09/261,6101,6401,5901,600-3.03%36,200108億9208万+1.07%-0.75
09/251,6301,6501,6101,650+2.48%25,800112億3246万+4.63%-0.77
09/241,6201,6201,6001,610-1.23%7,200109億6016万+2.61%-0.75
09/221,6401,6501,6201,6300%15,900110億9631万+4.35%-0.76
09/191,6101,6301,6101,630+1.24%16,200110億9631万+4.89%-0.76
09/181,6601,6601,6001,610-3.01%33,100109億6016万+4.14%-0.75
09/171,6301,6801,6301,660+2.47%36,000113億54万+7.86%-0.77
09/161,6101,6301,6001,620-0.61%17,900110億2823万+5.95%-0.76
09/121,6301,6401,6101,630-0.61%30,300110億9631万+7.1%-0.76
09/111,6201,6601,6101,640+1.86%36,200111億6439万+8.47%-0.76
09/101,6201,6301,6101,610-1.83%32,900109億6016万+7.19%-0.75
09/091,6701,6701,6201,640-1.8%50,500111億6439万+9.77%-0.76
09/081,7201,7301,6701,670-2.91%67,800113億6861万+12.53%-0.78
09/051,7001,7501,6501,720+1.18%175,300117億899万+16.77%-0.8
09/041,5801,7601,5601,700+8.28%256,400115億7284万+16.28%-0.79
09/031,5301,5901,5301,570+2.61%55,100106億8786万+8.13%-0.73
09/021,5101,5501,5101,530+1.32%25,700104億1555万+5.66%-0.71
09/011,4801,5101,4801,510+1.34%18,100102億7940万+4.43%-0.7
08/291,5001,5001,4701,490-0.67%15,600101億4325万+3.11%-0.7
08/281,5001,5101,4901,5000%18,500102億1133万+3.88%-0.7
08/271,4801,5001,4801,500+1.35%26,600102億1133万+4.02%-0.7
08/261,4601,4801,4601,480+0.68%20,600100億7518万+2.71%-0.69
08/251,4501,4701,4501,470+1.38%12,700100億710万+2.15%-0.69
08/221,4601,4601,4501,4500%8,00098億7095万+0.97%-0.68
08/211,4501,4701,4501,4500%13,90098億7095万+1.05%-0.68
08/201,4501,4601,4501,4500%9,90098億7095万+1.05%-0.68
08/191,4501,4601,4401,450+0.69%9,00098億7095万+1.05%-0.68
08/181,4501,4601,4401,4400%14,00098億287万+0.28%-0.67
08/151,4301,4401,4201,440+0.7%11,60098億287万+0.28%-0.67
08/141,4201,4301,4201,430+0.7%6,50097億3480万-0.69%-0.67
08/131,4201,4201,4101,4200%5,80096億6672万-1.66%-0.66
08/121,4401,4401,4101,420-0.7%8,20096億6672万-2.07%-0.66
08/111,4101,4301,4101,430+2.88%9,90097億3480万-1.79%-0.67
08/081,4001,4101,3801,390-0.71%13,10094億6250万-4.92%-0.65
08/071,4001,4201,4001,4000%9,60095億3057万-4.76%-0.65
08/061,3801,4101,3801,400+1.45%14,40095億3057万-5.15%-0.65
08/051,4201,4201,3801,380-2.13%38,80093億9442万-6.88%-0.64
08/041,4301,4301,4101,410-2.08%23,70095億9865万-5.18%-0.66
08/011,4501,4501,4301,440-1.37%19,20098億287万-3.36%-0.67
07/311,4701,4901,4601,460-0.68%9,50099億3903万-2.28%-0.68
07/301,4701,4801,4501,4700%12,200100億710万-1.74%-0.69
07/291,5001,5001,4701,470-1.34%11,600100億710万-1.93%-0.69
07/281,4701,4901,4601,490+1.36%22,700101億4325万-0.8%-0.7
07/251,4701,4801,4601,470+1.38%15,400100億710万-2.2%-0.69
07/241,4601,4701,4501,450-0.68%17,10098億7095万-3.72%-0.68
07/231,4401,4601,4301,460+2.1%16,70099億3903万-3.18%-0.68
07/221,4301,4401,4201,430+1.42%14,50097億3480万-5.24%-0.67
07/181,4001,4101,3801,410-0.7%26,90095億9865万-6.68%-0.66
07/171,4401,4501,4201,420-1.39%29,10096億6672万-6.27%-0.66
07/161,4701,4701,4401,440-1.37%21,20098億287万-5.01%-0.67
07/151,4801,4801,4501,4600%24,90099億3903万-3.76%-0.68
07/141,4501,4701,4201,460+0.69%35,50099億3903万-3.76%-0.68
07/111,4701,4901,4401,450-5.23%107,90098億7095万-4.35%-0.68
07/101,5601,5701,5301,530-0.65%19,000104億1555万+0.92%-0.71
07/091,5501,5601,5401,540-2.53%19,800104億8363万+1.85%-0.72
07/081,5701,5801,5501,580+0.64%16,300107億5593万+4.77%-0.74
07/071,5701,6001,5601,570-0.63%33,500106億8786万+4.53%-0.73
07/041,5801,5801,5601,5800%24,400107億5593万+5.61%-0.74