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
12/302,7102,7202,6702,680-1.11%1,636,4004559億2558万-3.07%-15.02
12/292,7202,7502,7102,7100%2,014,8004610億2923万-2.34%-15.19
12/262,6802,7302,6602,710+1.88%1,540,9004610億2923万-2.73%-15.19
12/252,6802,6902,6402,660-0.37%1,553,2004525億2315万-4.86%-14.91
12/242,6802,7202,6702,670+0.38%2,264,4004542億2437万-4.98%-14.96
12/222,6202,6802,6002,660+1.14%2,353,8004525億2315万-5.71%-14.91
12/192,6602,6702,6002,630-0.38%2,902,2004474億1951万-7.26%-14.74
12/182,6902,7002,6102,640-0.75%3,757,3004491億2073万-7.4%-14.8
12/172,6702,7002,6602,660-0.37%1,382,5004525億2315万-7.16%-14.91
12/162,7002,7102,6602,670-2.2%2,048,0004542億2437万-7.16%-14.96
12/152,7402,7602,7102,730-1.09%1,983,8004644億3166万-5.37%-15.3
12/122,7802,7802,7402,760-0.36%1,570,3004695億3530万-4.53%-15.47
12/112,7202,7802,7002,770+0.36%1,661,4004712億3652万-4.32%-15.53
12/102,8002,8102,7302,760-2.47%3,083,1004695億3530万-4.83%-15.47
12/092,8302,8602,8302,830-0.7%893,3004814億4381万-2.48%-15.86
12/082,9002,9102,8402,850-0.35%1,900,2004848億4624万-1.66%-15.97
12/052,8502,8602,8402,8600%1,038,7004865億4745万-1.07%-16.03
12/042,8602,8702,8302,8600%1,542,2004865億4745万-0.8%-16.03
12/032,8702,8902,8502,860-0.69%2,053,8004865億4745万-0.45%-16.03
12/022,8502,9102,8402,880+0.35%1,879,2004899億4988万+0.52%-16.14
12/012,8302,8802,7902,870+1.41%2,186,7004882億4867万+0.42%-16.09
11/282,8102,8402,7802,830+1.07%1,899,7004814億4381万-0.74%-15.86
11/272,8602,8602,7902,800-2.44%3,149,4004763億4016万-1.62%-15.69
11/262,8702,8802,8602,870-1.03%1,775,3004882億4867万+0.99%-16.09
11/252,9402,9502,8802,900-1.02%2,731,2004933億5231万+2.26%-16.25
11/212,9602,9702,8902,930-1.68%3,379,0004984億5596万+3.75%-16.42
11/203,0003,0102,9702,980+0.34%1,278,8005069億6203万+5.94%-16.7
11/193,0103,0202,9602,970-1%1,881,1005052億6082万+5.92%-16.65
11/182,9603,0102,9603,000+1.35%1,816,0005103億6446万+7.33%-16.81
11/173,0303,0402,9502,960-2.31%2,292,2005035億5960万+6.09%-16.59
11/143,0303,0402,9903,030+1%2,376,7005154億6811万+8.76%-16.98
11/133,0003,0302,9503,000+0.33%2,264,8005103億6446万+7.87%-16.81
11/122,9803,0502,9702,990+1.36%4,578,7005086億6325万+7.59%-16.76
11/112,9002,9802,9002,950+2.08%3,076,7005018億5839万+6.12%-16.53
11/102,8602,9102,8402,890+0.7%1,574,3004916億5110万+3.88%-16.2
11/072,9102,9202,8602,870+0.35%1,946,2004882億4867万+2.98%-16.09
11/062,9402,9602,8402,860-1.38%4,180,7004865億4745万+2.29%-16.03
11/052,8202,9202,8202,900+3.2%4,817,9004933億5231万+3.35%-16.25
11/042,9102,9302,8002,810+2.55%5,901,1004780億4138万-0.21%-15.75
10/312,7402,8002,6602,740+2.62%6,533,3004661億3287万-3.15%-15.36
10/302,6402,6802,6202,670+0.75%2,722,1004542億2437万-6.22%-14.96
10/292,6302,6702,6202,650+1.15%2,469,5004508億2194万-7.5%-14.85
10/282,6202,6402,5802,620-1.13%2,029,6004457億1830万-9.22%-14.68
10/272,6902,6902,6002,650-2.21%2,807,9004508億2194万-8.97%-14.85
10/242,7502,7602,7002,710+0.74%1,483,3004610億2923万-7.7%-15.19
10/232,7002,7302,6802,690-1.1%1,039,2004576億2680万-9.06%-15.08
10/222,7302,7602,6902,720+1.49%1,897,5004627億3044万-8.79%-15.25
10/212,7402,7502,6702,680-1.47%1,955,0004559億2558万-10.82%-15.02
10/202,6602,7502,6602,720+4.62%2,570,0004627億3044万-10.23%-15.25
10/172,6702,7002,5802,600-2.26%3,842,6004423億1587万-14.78%-14.57
10/162,6902,7002,6202,660-3.97%3,679,0004525億2315万-13.58%-14.91
10/152,7502,7902,7102,770+1.09%2,456,9004712億3652万-10.73%-15.53
10/142,8202,8202,7202,740-4.2%3,175,4004661億3287万-12.32%-15.36
10/102,8202,8902,8102,8600%2,413,3004865億4745万-9.15%-16.03
10/092,9302,9402,8402,860-2.05%2,580,3004865億4745万-9.69%-16.03
10/082,9002,9902,9002,920-1.02%2,134,4004967億5474万-8.32%-16.37
10/073,0003,0102,9402,950-2.32%2,372,4005018億5839万-7.81%-16.53
10/063,0403,0503,0103,020+0.67%909,2005137億6689万-6.01%-16.93
10/033,0003,0302,9803,0000%1,391,5005103億6446万-6.89%-16.81
10/023,0503,0602,9903,000-2.91%2,181,8005103億6446万-7.18%-16.81
10/013,1203,1303,0903,090-0.96%1,173,7005256億7540万-4.63%-17.32
09/303,1103,1303,1003,120-0.95%1,054,1005307億7904万-3.88%-17.49
09/293,1803,1803,1403,150+0.32%925,7005358億8268万-3.08%-17.66
09/263,1503,1603,1203,140-1.26%1,127,4005341億8147万-3.53%-17.6
09/253,1703,1803,1403,180+1.6%872,2005409億8633万-2.42%-17.82
09/243,1103,1703,1003,130-1.57%1,538,7005324億8025万-4.05%-17.54
09/223,2503,2503,1703,180-1.85%1,702,6005409億8633万-2.57%-17.82
09/193,2703,2703,2303,240-0.61%1,485,7005511億9362万-0.7%-18.16
09/183,2803,2903,2403,2600%1,511,5005545億9605万+0.03%-18.27
09/173,3403,3403,2503,260-1.51%1,773,0005545億9605万+0.25%-18.27
09/163,3303,3503,3003,310+0.61%2,115,4005631億212万+2%-18.55
09/123,2903,3003,2703,290-0.3%1,002,4005596億9969万+1.64%-18.44
09/113,2803,3203,2803,300+1.54%1,343,5005614億91万+2.29%-18.5
09/103,2603,2703,2303,250-0.91%1,104,9005528億9483万+1.06%-18.22
09/093,3003,3103,2603,2800%954,6005579億9848万+2.24%-18.38
09/083,3203,3203,2703,280-1.2%1,130,7005579億9848万+2.5%-18.38
09/053,3303,3303,3003,3200%626,4005648億334万+3.91%-18.61
09/043,3403,3403,2903,3200%1,004,5005648億334万+4.01%-18.61
09/033,3603,3603,3103,3200%1,545,6005648億334万+4.08%-18.61
09/023,3003,3403,3003,320+1.22%1,748,9005648億334万+4.17%-18.61
09/013,2703,3003,2503,2800%1,035,8005579億9848万+2.95%-18.38
08/293,2103,3003,2103,280+0.92%2,759,4005579億9848万+2.92%-18.38
08/283,2303,2503,2103,250+0.31%620,6005528億9483万+1.91%-18.22
08/273,2303,2503,2203,240+0.62%656,2005511億9362万+1.5%-18.16
08/263,2403,2503,2103,220-0.62%655,1005477億9119万+0.85%-18.05
08/253,2203,2603,2103,240+0.62%775,6005511億9362万+1.47%-18.16
08/223,2603,2603,2003,220-1.23%1,116,3005477億9119万+0.88%-18.05
08/213,2603,2803,2203,260+0.31%1,111,5005545億9605万+2.07%-18.27
08/203,2703,2903,2403,2500%1,157,9005528億9483万+1.79%-18.22
08/193,2203,2603,2203,250+2.2%1,609,4005528億9483万+1.79%-18.22
08/183,1603,2103,1603,180+0.95%1,294,8005409億8633万-0.41%-17.82
08/153,1403,1603,1203,150+0.32%617,4005358億8268万-1.38%-17.66
08/143,1203,1503,1103,140+1.29%943,4005341億8147万-1.81%-17.6
08/133,0603,1303,0603,100+0.65%820,2005273億7661万-3.25%-17.37
08/123,0803,1103,0403,080-0.65%2,423,0005239億7418万-4.17%-17.26
08/113,0903,1603,0503,100+2.65%4,387,2005273億7661万-3.88%-17.37
08/083,0203,0602,9903,020-1.31%4,492,5005137億6689万-6.67%-16.93
08/073,0203,0702,9803,060+0.66%3,827,0005205億7175万-5.79%-17.15
08/063,0603,0703,0103,040-1.62%3,036,1005171億6932万-6.72%-17.04
08/053,1303,1403,0703,090-1.9%3,933,0005256億7540万-5.48%-17.32