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
201810/1, 株式併合 10→1
2014
12/301,4501,5601,4401,540+6.94%569,500112億2005万+10%8.250.66
12/291,4601,4801,4301,440-2.04%193,000104億9147万+3.6%7.720.61
12/261,3401,4801,3301,470+10.53%367,500107億1004万+6.37%7.880.63
12/251,3501,3501,3101,330-1.48%79,20096億9004万-3.13%7.130.57
12/241,3801,3801,3301,350-0.74%68,40098億3575万-1.39%7.240.58
12/221,3601,3701,3201,360+0.74%60,20099億861万-0.15%7.290.58
12/191,3801,3801,3501,350-0.74%45,80098億3575万-0.44%7.240.58
12/181,3801,3801,3501,360+1.49%31,20099億861万+0.67%7.290.58
12/171,3201,3601,3201,3400%31,50097億6290万-0.3%7.180.57
12/161,3901,3901,3301,340-3.6%66,90097億6290万0%7.180.57
12/151,3901,4201,3701,390+0.72%49,900101億2718万+4.12%7.450.59
12/121,3901,4001,3801,380-0.72%45,900100億5433万+3.92%7.40.59
12/111,3401,3901,3401,390+0.72%47,000101億2718万+5.14%7.450.59
12/101,4001,4001,3701,380-2.82%53,700100億5433万+4.86%7.40.59
12/091,4201,4301,4101,420-2.07%37,600103億4576万+8.4%7.610.61
12/081,4701,4801,4301,450-1.36%72,900105億6433万+11.37%7.770.62
12/051,4701,4801,4301,4700%98,900107億1004万+13.87%7.880.63
12/041,4901,5101,4601,470-0.68%153,100107億1004万+14.93%7.880.63
12/031,4301,4801,4001,480+3.5%244,700107億8290万+16.9%7.930.63
12/021,4001,4501,3901,430+2.88%221,700104億1861万+14.13%7.660.61
12/011,3901,4001,3701,390+1.46%110,300101億2718万+11.92%7.450.59
11/281,3701,3801,3501,370-0.72%104,90099億8147万+11.2%7.340.58
11/271,3701,4001,3501,380+0.73%180,100100億5433万+12.75%7.40.59
11/261,3901,4101,3601,370+2.24%421,80099億8147万+12.94%7.340.58
11/251,3101,3801,2901,340+3.88%213,40097億6290万+11.3%7.180.57
11/211,2501,3201,2401,290+3.2%135,40093億9861万+7.95%6.910.55
11/201,2501,2901,2401,250+0.81%113,00091億718万+5.22%6.70.53
11/191,2301,2501,2101,240+0.81%73,00090億3432万+4.73%6.650.53
11/181,2001,2301,1901,230+3.36%26,80089億6146万+4.24%6.590.53
11/171,2001,2001,1801,190-1.65%17,30086億7003万+1.1%6.380.51
11/141,2101,2201,1901,2100%17,30088億1575万+2.8%6.490.52
11/131,1901,2101,1901,210+0.83%18,10088億1575万+2.72%6.490.52
11/121,2201,2301,2001,200-1.64%32,50087億4289万+1.78%6.430.51
11/111,2201,2301,2101,2200%19,40088億8861万+3.3%6.540.52
11/101,2301,2301,1901,220+0.83%27,80088億8861万+3.3%6.540.52
11/071,2401,2501,2101,210-2.42%34,40088億1575万+2.54%6.490.52
11/061,2501,2601,2301,240-0.8%42,80090億3432万+4.91%6.650.53
11/051,2301,2501,2201,250+1.63%28,50091億718万+5.57%6.70.53
11/041,2401,2501,2101,230+1.65%77,50089億6146万+3.89%6.590.53
10/311,2101,2101,1601,210+2.54%73,00088億1575万+2.02%6.490.52
10/301,1701,1801,1601,180+1.72%22,20085億9718万-0.67%6.320.5
10/291,1501,1801,1501,160+1.75%26,20084億5146万-2.6%6.220.5
10/281,1501,1501,1401,140-1.72%16,10083億575万-4.68%6.110.49
10/271,1701,1901,1401,1600%32,70084億5146万-3.49%6.220.5
10/241,1801,1901,1601,160+0.87%20,30084億5146万-3.97%6.220.5
10/231,1401,1601,1401,1500%7,90083億7860万-5.19%6.160.49
10/221,1401,1601,1301,150+3.6%24,70083億7860万-5.66%6.160.49
10/211,1501,1601,1101,110-3.48%38,00080億8717万-9.39%5.950.47
10/201,1401,1601,1301,150+3.6%29,60083億7860万-6.73%6.160.49
10/171,1201,1301,1101,110-0.89%24,00080億8717万-10.41%5.950.47
10/161,1201,1501,1201,120-2.61%26,50081億6003万-10.18%60.48
10/151,1501,1601,1401,150+1.77%28,80083億7860万-8.29%6.160.49
10/141,1401,1601,1201,130-3.42%51,40082億3289万-10.32%6.060.48
10/101,1601,1801,1501,170-1.68%52,90085億2432万-7.58%6.270.5
10/091,2301,2301,1901,190-3.25%42,40086億7003万-6.37%6.380.51
10/081,2201,2301,2101,2300%23,20089億6146万-3.61%6.590.53
10/071,2501,2501,2301,230-1.6%21,40089億6146万-3.91%6.590.53
10/061,2401,2601,2401,250+2.46%30,80091億718万-2.5%6.70.53
10/031,2101,2301,2101,220+0.83%23,30088億8861万-4.98%6.540.52
10/021,2401,2401,2001,210-3.97%68,40088億1575万-6.06%6.490.52
10/011,2701,2701,2601,260-0.79%24,70091億8004万-2.25%6.750.54
09/301,2701,2801,2501,2700%27,10092億5289万-1.4%6.810.54
09/291,2801,2801,2701,2700%18,80092億5289万-1.17%6.810.54
09/261,2501,2801,2501,270+0.79%26,00092億5289万-0.94%6.810.54
09/251,2701,2701,2501,2600%40,00091億8004万-1.56%6.750.54
09/241,2801,2801,2401,260-2.33%87,70091億8004万-1.41%6.750.54
09/221,2901,3001,2801,2900%19,40093億9861万+1.18%6.910.55
09/191,2901,3001,2801,2900%26,50093億9861万+1.49%6.910.55
09/181,3001,3101,2701,2900%80,10093億9861万+1.82%6.910.55
09/171,3001,3101,2801,290-0.77%80,70093億9861万+2.14%6.910.55
09/161,3101,3101,2901,3000%38,40094億7147万+3.34%6.970.56
09/121,3101,3101,2901,300-0.76%33,90094億7147万+3.75%6.970.56
09/111,3201,3201,2901,310+0.77%37,90095億4432万+5.14%7.020.56
09/101,3101,3201,2801,300-1.52%36,80094億7147万+4.75%6.970.56
09/091,3001,3301,3001,320+1.54%72,40096億1718万+6.8%7.080.56
09/081,2801,3001,2701,300+1.56%32,20094億7147万+5.61%6.970.56
09/051,2801,3001,2601,2800%45,20093億2575万+4.15%6.860.55
09/041,3001,3101,2801,280-2.29%43,60093億2575万+4.32%6.860.55
09/031,3101,3201,2901,3100%67,60095億4432万+6.94%7.020.56
09/021,3201,3201,3001,310-0.76%53,40095億4432万+7.2%7.020.56
09/011,3001,3301,3001,320+1.54%96,40096億1718万+8.2%7.080.56
08/291,2901,3101,2501,3000%123,90094億7147万+6.73%6.970.56
08/281,3101,3201,2801,3000%148,10094億7147万+6.91%6.970.56
08/271,2701,3401,2701,300+4%378,60094億7147万+7.17%6.970.56
08/261,2201,2701,2201,250+2.46%115,20091億718万+3.31%6.70.53
08/251,2201,2201,2001,220+0.83%20,50088億8861万+0.83%6.540.52
08/221,2101,2201,2001,210+0.83%22,30088億1575万-0.08%6.490.52
08/211,2101,2201,2001,200-0.83%21,30087億4289万-0.83%6.430.51
08/201,2001,2101,2001,210+0.83%14,60088億1575万-0.17%6.490.52
08/191,2101,2301,2001,2000%39,50087億4289万-1.32%6.430.51
08/181,1801,2201,1801,200+0.84%49,70087億4289万-1.32%6.430.51
08/151,1901,1901,1801,190+0.85%8,30086億7003万-2.14%6.380.51
08/141,1901,1901,1801,180-0.84%6,40085億9718万-2.88%6.330.5
08/131,1601,1901,1601,190+1.71%12,60086億7003万-2.14%6.380.51
08/121,1701,1801,1601,1700%15,80085億2432万-4.1%6.270.5
08/111,1701,1901,1601,170+2.63%31,70085億2432万-4.26%6.270.5
08/081,1601,1701,1301,140-3.39%74,10083億575万-6.79%6.110.49
08/071,1701,1901,1601,180+0.85%47,00085億9718万-3.67%6.330.5
08/061,2001,2001,1701,170-2.5%61,00085億2432万-4.41%6.270.5
08/051,2201,2201,2001,200-3.23%58,10087億4289万-1.88%6.430.51