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
12/302,2102,2902,1502,270+2.25%27,60094億5261万+0.53%--
12/292,1902,2802,1002,220+3.74%47,10092億4440万-1.68%--
12/261,9502,1701,9502,140+9.74%41,60089億1127万-5.44%--
12/251,9201,9901,9201,950-1.02%44,90081億2008万-14.32%--
12/242,1102,1101,9701,970-5.74%54,60082億336万-14.2%--
12/222,1802,1902,0802,090-4.13%30,50087億306万-9.91%--
12/192,2102,2202,1602,180-1.36%18,10090億7783万-6.92%--
12/182,2102,2402,1802,210+1.38%26,50092億276万-6.44%--
12/172,2402,2502,1702,180-3.11%29,60090億7783万-8.36%--
12/162,3902,3902,2202,250+0.9%56,60093億6932万-6.17%--
12/152,2302,2402,1902,230-0.45%14,30092億8604万-7.55%--
12/122,2502,2802,2302,240+0.9%16,30093億2768万-7.55%--
12/112,1802,2502,1702,2200%22,50092億4440万-8.75%--
12/102,1802,2202,1702,220-0.89%19,00092億4440万-9.09%--
12/092,3302,3502,1902,240-3.86%64,30093億2768万-8.57%--
12/082,3802,4102,2902,330-1.69%39,10097億245万-5.09%--
12/052,3602,4002,3502,370+0.85%18,90098億6902万-3.38%--
12/042,3702,5002,3502,350+0.43%116,80097億8574万-4.32%--
12/032,4002,4202,3402,340-1.68%32,10097億4410万-5.11%--
12/022,3802,4302,3602,380-0.42%16,80099億1066万-3.6%--
12/012,4302,4302,3802,390-2.45%33,80099億5230万-2.92%--
11/282,5502,5502,4302,450-1.21%66,200102億215万-0.24%--
11/272,4002,5502,4002,480+4.64%109,300103億2708万+1.27%--
11/262,3502,4102,3402,370-0.84%38,80098億6902万-2.83%--
11/252,3002,3902,2502,390+5.75%63,30099億5230万-2.01%--
11/212,3002,3002,2002,260-3.83%129,20094億1096万-6.92%--
11/202,4602,4602,3502,350-4.08%52,90097億8221万-3.13%--
11/192,4802,5202,4202,450-0.81%62,700101億9848万+1.03%--
11/182,5202,5502,4202,470-3.89%121,900102億8173万+2.24%--
11/172,8402,8402,5602,570-1.91%296,100106億9799万+6.29%--
11/142,6802,6902,5402,620-2.6%49,800109億613万+8.22%--
11/132,7002,7802,6402,690+1.89%68,200111億9751万+10.7%--
11/122,6502,7402,6002,6400%88,500109億8938万+8.2%--
11/112,5902,6802,5502,640+0.76%64,200109億8938万+7.4%--
11/102,5102,6202,5102,620+5.22%65,900109億613万+6.24%--
11/072,5202,5502,4902,4900%35,100103億6498万+0.77%--
11/062,4702,6302,4602,490+1.63%87,600103億6498万+0.16%--
11/052,4402,4602,4102,450+0.82%27,800101億9848万-1.84%--
11/042,5202,5202,4202,430+3.4%58,600101億1522万-3.26%--
10/312,3202,3902,2802,350+3.07%59,30097億8221万-7.11%--
10/302,5002,5002,2802,280-6.94%85,10094億9083万-10.8%--
10/292,6002,6402,4102,450-5.77%90,900101億9848万-5.7%--
10/282,3902,7102,3102,600+7.88%260,500108億2287万-0.88%--
10/272,2502,4202,2002,410+9.05%79,800100億3197万-8.88%--
10/242,3002,3002,2002,210-1.78%36,50091億9944万-16.7%--
10/232,2502,2802,2002,250-0.88%31,90093億6595万-15.86%--
10/222,3102,4202,2302,270+1.79%78,60094億4920万-15.42%--
10/212,3002,3802,2202,230-5.91%96,70092億8270万-17.07%--
10/202,1902,5002,1902,370+11.79%127,80098億6547万-11.96%--
10/172,1902,2202,1202,120-3.2%46,50088億2480万-21.22%--
10/162,1702,2602,1602,190-6.01%49,80091億1619万-18.86%--
10/152,4502,4502,2402,330+4.02%74,50096億9896万-13.96%--
10/142,3702,4602,2202,240-10.4%119,70093億2432万-17.46%--
10/102,5702,5902,3702,500-5.66%119,700104億661万-7.95%--
10/092,8902,9202,6502,650-6.69%106,300110億3101万-2.07%--
10/082,8002,8902,7902,840-3.73%64,100118億2191万+5.5%--
10/073,0903,1102,9202,950-4.53%112,100122億7980万+10.4%--
10/063,0103,2202,9503,090+8.42%376,400128億6257万+16.74%--
10/032,6902,8902,6302,850+4.4%104,700118億6354万+9.03%--
10/022,7502,8302,6802,730-4.55%80,600113億6402万+5.04%--
10/012,7903,0202,7902,860+4%193,600119億516万+11.07%--
09/302,7902,8602,7202,750-3.85%80,900114億4727万+7.97%--
09/292,9002,9102,7602,860-0.69%77,800119億516万+13.67%--
09/263,0003,0302,8302,880-4%129,900119億8841万+16.08%--
09/253,1403,3002,9303,000-9.91%304,100124億8793万+22.55%--
09/243,1403,5003,1403,330+8.47%674,300138億6161万+38.23%--
09/223,1003,4202,8703,070-2.54%780,000127億7471万+30.2%--
09/192,6503,2502,6303,150+20.69%999,600131億760万+35.89%--
09/182,8502,9402,6002,610-4.4%268,300108億6059万+14.78%--
09/172,4702,8802,4702,730+9.64%561,500113億5992万+21.44%--
09/162,4102,5202,3802,490+3.32%72,400103億6125万+12.36%--
09/122,3902,5002,3502,410+4.33%104,100100億2836万+9.65%--
09/112,3302,3502,3002,310-1.28%23,10096億1224万+5.62%--
09/102,2902,4302,2702,340+1.3%54,00097億3708万+7.04%--
09/092,3602,4402,3102,310-4.55%51,40096億1224万+5.72%--
09/082,5202,5402,4102,420-2.42%107,000100億6997万+10.55%--
09/052,4402,4802,2902,480+7.83%148,600103億1964万+12.88%--
09/042,2402,3202,2302,300+2.22%37,80095億7063万+4.93%--
09/032,2902,3002,2302,250-1.32%29,10093億6257万+2.55%--
09/022,3402,3702,2702,280-2.98%32,20094億8741万+3.59%--
09/012,3602,4802,3502,350+1.29%56,00097億7869万+6.62%--
08/292,2402,3402,2402,320+1.75%36,20096億5385万+5.17%--
08/282,4202,4202,2502,280-7.69%78,70094億8741万+3.17%--
08/272,2602,5402,2002,470+16.51%220,100102億7803万+11.41%--
08/262,2002,2702,1002,120-1.85%65,20088億2162万-4.63%--
08/251,9702,1801,9602,160+9.64%85,60089億8807万-3.31%--
08/221,9702,0101,9501,970-1.5%27,80081億9745万-12.01%--
08/212,0202,0201,9802,000-1.96%13,00083億2229万-11.15%--
08/202,0202,0401,9702,040+0.49%29,90084億8873万-9.93%--
08/192,0702,0701,9802,030-0.98%28,80084億4712万-10.96%--
08/182,0402,1102,0302,050-1.44%30,50085億3034万-10.6%--
08/152,0202,0802,0102,080+1.96%30,90086億5518万-9.84%--
08/141,9402,0801,9202,040+3.55%31,50084億8873万-11.99%--
08/131,9802,1801,8901,970+1.55%75,90081億9745万-15.78%--
08/122,0702,0801,9101,940-4.43%59,20080億7262万-18.28%--
08/112,0602,1301,9102,030-5.14%71,60084億4712万-16.05%--
08/082,2102,2602,0602,140-6.14%58,40089億485万-11.83%--
08/072,2702,3102,2502,280-1.3%29,60094億8741万-5.43%--
08/062,4102,4402,2402,310-4.15%94,70096億1224万-2.61%--
08/052,8602,9302,3602,410-8.02%303,400100億2836万+3.43%--