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
20177/1, 株式併合 10→1
2014
12/301,9601,9701,9601,970+0.51%4,50024億4280万-5.29%32.342.01
12/291,9301,9701,9201,960+1.55%5,20024億3040万-6%32.172
12/261,8701,9301,8701,930+3.76%9,20023億9320万-7.52%31.681.97
12/251,9501,9501,8601,860-5.1%22,10023億640万-11.09%30.531.9
12/242,0102,0101,9501,960-1.51%11,10024億3040万-6.71%32.172
12/222,0402,0401,9901,990-1.49%6,80024億6760万-5.51%32.672.03
12/192,0502,0502,0002,020+1%6,50025億480万-4.49%33.162.06
12/182,0002,0402,0002,000+2.04%8,30024億8000万-5.84%32.832.04
12/171,9501,9901,9501,960-2%9,40024億3040万-8.2%32.172
12/162,0802,0802,0002,000-4.76%13,60024億8000万-6.93%32.832.04
12/152,1102,1102,0902,100-1.41%6,20026億400万-3%34.472.14
12/122,1002,1302,0902,1300%8,00026億4120万-2.07%34.962.17
12/112,1002,1302,0802,1300%8,10026億4120万-2.29%34.962.17
12/102,1902,1902,1002,130-2.74%18,60026億4120万-2.52%34.962.17
12/092,1902,1902,1502,190-0.9%11,90027億1560万-0.09%35.952.23
12/082,3702,3702,1902,210-7.14%46,70027億4040万+0.78%36.282.25
12/052,3502,5102,3002,380-6.3%123,00029億5120万+8.97%39.072.43
12/042,0502,8702,0502,540+22.71%497,70031億4960万+17.05%41.692.59
12/032,0902,1002,0502,070-1.43%5,60025億6680万-3.54%33.982.11
12/022,0802,1002,0602,100+0.96%2,50026億400万-1.87%34.472.14
12/012,1002,1102,0602,080-0.95%6,20025億7920万-2.58%34.142.12
11/282,1502,1602,1002,100-1.41%4,90026億400万-1.32%34.472.14
11/272,0502,1602,0502,130+4.41%18,50026億4120万+0.38%34.962.17
11/262,0202,0502,0102,040+0.49%4,90025億2960万-3.36%33.492.08
11/252,0502,0602,0002,030-2.4%10,30025億1720万-3.47%33.322.07
11/212,0102,0901,9902,080+3.48%2,80025億7920万-0.48%34.142.12
11/202,0702,0801,9902,010-2.43%6,90024億9240万-3.46%32.992.05
11/192,1002,1201,9002,060-1.44%8,00025億5440万-0.96%33.812.1
11/182,1002,1302,0502,090+0.48%9,60025億9160万+0.82%34.312.13
11/172,1802,1802,0802,080-6.31%10,50025億7920万+0.53%34.142.12
11/142,2502,2702,1902,220-1.33%13,60027億5280万+7.3%36.442.26
11/132,2702,2702,2402,250-0.88%4,50027億9000万+8.8%36.932.29
11/122,3102,3102,2502,270-1.73%7,80028億1480万+9.66%37.262.31
11/112,3802,4002,2502,310-3.35%32,40028億6440万+11.43%37.922.35
11/102,3302,4102,3302,390+1.7%13,20029億6360万+15.4%39.232.44
11/072,2702,3602,2502,350+4.44%17,30029億1400万+13.97%38.572.4
11/062,2702,3302,2502,250-0.88%11,20027億9000万+9.12%36.932.29
11/052,3102,3102,2102,270-1.73%15,00028億1480万+9.77%37.262.31
11/042,3502,4302,2302,310+5%40,70028億6440万+11.27%37.922.35
10/311,9802,4401,9802,200+11.11%175,30027億2800万+5.57%36.112.24
10/302,0102,0601,8901,980-2.94%15,50024億5520万-5.62%32.52.02
10/291,9902,0501,9702,040+5.15%4,20025億2960万-3.91%33.492.08
10/281,9002,0301,8801,940+1.57%5,90024億560万-9.3%31.841.98
10/272,0002,0001,9001,910-3.54%4,20023億6840万-11.57%31.351.95
10/241,9702,0401,9401,980+3.13%3,90024億5520万-9.22%32.52.02
10/231,9001,9501,9001,920-1.54%3,40023億8080万-12.77%31.521.96
10/221,8402,0401,8401,950+5.98%14,80024億1800万-12.32%32.011.99
10/211,9401,9401,8401,8400%2,00022億8160万-18.08%30.21.88
10/201,8201,9101,8001,840+6.98%10,30022億8160万-19.05%30.21.88
10/171,8501,8501,7201,720-7.53%10,30021億3280万-25.25%28.231.75
10/161,9301,9301,8501,860-5.58%8,90023億640万-20.44%30.531.9
10/151,9502,0101,9001,970+4.79%9,20024億4280万-16.95%32.342.01
10/141,8602,0001,8101,880-6%12,50023億3120万-21.83%30.861.92
10/101,9902,0201,9202,000-3.38%13,50024億8000万-18.3%32.832.04
10/092,2202,2302,0702,070-6.33%9,70025億6680万-16.23%33.982.11
10/082,2202,2602,1902,210-3.91%6,30027億4040万-11.24%36.282.25
10/072,3002,3302,2702,300-1.71%3,50028億5200万-8.18%37.752.34
10/062,2502,3402,2502,340+4%5,60029億160万-6.88%38.412.39
10/032,1802,2602,1802,250+3.69%4,30027億9000万-10.71%36.932.29
10/022,2302,2402,1602,170-7.26%19,80026億9080万-14.23%35.622.21
10/012,3802,4002,3402,340-2.9%12,10029億160万-8.2%38.412.39
09/302,4602,4902,4102,410-2.43%14,10029億8840万-5.64%39.412.45
09/292,5002,5202,4602,470-1.59%8,10030億6280万-3.36%40.392.51
09/262,4802,5102,4502,510-1.95%15,00031億1240万-1.65%41.052.55
09/252,6502,6502,5002,560-1.16%30,50031億7440万+0.39%41.862.6
09/242,4302,6202,4202,590+6.15%25,50032億1160万+1.65%42.352.63
09/222,4502,4702,4302,440-1.61%11,00030億2560万-4.28%39.92.48
09/192,4302,5302,4202,480+2.06%15,80030億7520万-2.9%40.552.52
09/182,5102,5102,4302,430-1.62%6,80030億1320万-5%39.742.47
09/172,5102,5202,4302,470-1.59%8,20030億6280万-3.89%40.392.51
09/162,4502,5102,4302,510+1.21%13,40031億1240万-2.83%41.052.55
09/122,5202,5402,4802,480-1.59%15,30030億7520万-4.65%40.552.52
09/112,5502,5502,5002,520-1.18%10,70031億2480万-3.63%41.212.56
09/102,6102,6202,5002,550-3.41%28,00031億6200万-2.93%41.72.59
09/092,7502,7602,6102,640-2.94%25,90032億7360万0%43.172.68
09/082,8302,8902,7002,720-2.51%59,00033億7280万+2.33%44.482.76
09/053,0203,0302,7302,790-5.1%87,50034億5960万+3.87%45.622.83
09/042,5903,0402,5902,940+13.51%241,00036億4560万+8.97%48.082.99
09/032,5802,6802,5402,590+1.57%23,00032億1160万-4.07%42.352.63
09/022,6002,6102,5302,550-0.78%15,20031億6200万-6.18%41.72.59
09/012,5502,6402,5202,570+2.8%23,80031億8680万-6.1%42.032.61
08/292,4902,5302,4902,500-1.19%10,00031億-9.35%40.882.54
08/282,5102,7502,4902,530+1.2%53,20031億3720万-8.99%41.372.57
08/272,5302,5602,4902,500-5.3%33,10031億-10.46%40.882.54
08/262,4702,7702,4702,640+6.88%81,60032億7360万-6.02%43.172.68
08/252,4502,5002,3602,470+0.82%33,60030億6280万-12.32%40.392.51
08/222,3902,4502,3902,450+2.94%11,80030億3800万-13.61%40.062.49
08/212,4802,4902,3102,380-2.86%40,70029億5120万-16.78%38.922.42
08/202,5102,5202,4202,450-2.78%29,10030億3800万-15.22%40.062.49
08/192,6602,6602,5202,520-3.45%16,50031億2480万-13.85%41.212.56
08/182,6502,6602,5802,610+1.56%11,40032億3640万-11.47%42.682.65
08/152,5302,5902,5302,570-0.39%14,10031億8680万-13.38%42.032.61
08/142,6802,6802,5502,580-5.49%43,30031億9920万-13.71%42.192.62
08/132,8702,8802,6102,730-2.15%40,90033億8520万-9.81%44.642.77
08/122,9203,0502,7502,790-5.42%51,80034億5960万-8.79%45.622.83
08/112,8903,1002,8602,950+4.24%54,60036億5800万-5.08%48.243
08/082,6702,9002,5002,8300%69,50035億920万-9.29%46.282.87
08/072,8002,9502,8002,830-1.05%37,50035億920万-8.83%46.282.87
08/063,1503,1502,8202,860-7.44%50,90035億4640万-6.78%46.772.9
08/053,3803,4203,0303,090-9.91%135,20038億3160万+2.25%50.533.14