株価チャート

2014/01/06～2014/10/31

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
20185/1, 株式併合 5→1
2014
10/312,0702,1252,0702,125+1.92%1,00030億6000万-8.37%9.980.56
10/302,0952,0952,0852,085+2.46%40030億240万-9.97%9.790.55
10/292,1352,1352,0352,035-10.55%1,80029億3040万-12.06%9.560.54
10/282,3202,3202,2752,275-2.78%1,00032億7600万-1.73%10.680.6
10/272,3102,3402,3102,340+1.3%60033億6960万+1.52%10.990.62
10/242,3502,3502,3102,310-0.22%60033億2640万+0.74%10.850.61
10/232,2652,3152,2652,315+0.43%60033億3360万+1.4%10.870.61
10/212,3252,3252,3052,305-4.16%60033億1920万+1.36%10.820.61
10/202,3252,4052,3252,405+5.25%1,00034億6320万+6.18%11.290.64
10/162,2852,2852,2852,285-2.77%40032億9040万+1.56%10.730.61
10/152,3502,3752,3502,350-1.67%60033億8400万+4.82%11.030.62
10/142,3902,3902,3902,390-3.43%20034億4160万+7.17%11.220.63
10/092,4752,4752,4752,475-1%20035億6400万+11.54%11.620.66
10/082,5002,5002,5002,500+1.83%80036億+13.33%11.740.66
10/072,4602,4952,4552,455-1.8%80035億3520万+12.1%11.530.65
10/032,4952,5002,4952,500-1.96%80036億+15%11.740.66
10/022,4302,5502,4302,550+4.08%60036億7200万+18%11.970.68
10/012,4502,4502,4502,450+0.82%20035億2800万+14.17%11.50.65
09/302,4252,5352,4252,430-2.8%1,60034億9920万+13.98%11.410.64
09/292,3752,5352,3752,500+4.6%2,60036億+18.09%11.740.66
09/262,1802,3902,1802,390+11.68%1,60034億4160万+13.92%11.220.63
09/252,1452,1852,1402,140+0.23%1,20030億8160万+2.74%10.050.57
09/222,1352,1352,1352,135+0.95%80030億7440万+2.55%10.020.57
09/192,1052,1152,1052,115+0.48%40030億4560万+1.73%9.930.56
09/182,0652,1052,0652,105+2.18%60030億3120万+1.49%9.880.56
09/172,0402,0602,0402,060+0.98%40029億6640万-0.48%9.670.55
09/162,0502,0502,0402,040-0.49%60029億3760万-1.31%9.580.54
09/122,0502,0602,0502,050+0.99%80029億5200万-0.73%9.630.54
09/112,0302,0302,0302,0300%20029億2320万-1.6%9.530.54
09/092,0802,0802,0302,030-2.4%80029億2320万-1.5%9.530.54
09/082,0802,0802,0402,0800%1,80029億9520万+0.87%9.770.55
09/052,0602,0802,0552,080+0.48%60029億9520万+0.97%9.770.55
09/042,0702,0702,0702,070+1.97%40029億8080万+0.78%9.720.55
09/032,0302,0302,0302,030-3.1%40029億2320万-1.02%9.530.54
09/012,0952,0952,0952,095+1.7%40030億1680万+2%9.840.55
08/282,0602,0602,0602,060-1.9%40029億6640万+0.39%9.670.55
08/272,1002,1002,1002,100-2.1%20030億2400万+2.49%9.860.56
08/212,1452,1452,1452,145+1.9%20030億8880万+5.04%10.070.57
08/202,1052,1052,1052,105+1.94%80030億3120万+3.34%9.880.56
08/132,0652,0652,0652,065-4.84%20029億7360万+1.67%9.70.55
07/282,1702,1702,1702,1700%20031億2480万+7.05%10.190.57
07/252,1702,1702,1702,170+3.09%40031億2480万+7.48%10.190.57
07/242,1052,1052,1052,105+1.94%20030億3120万+4.83%9.880.56
07/222,0652,0652,0652,065+1.98%60029億7360万+3.15%9.70.55
07/182,0002,0252,0002,025+1%40029億1600万+1.45%9.510.54
07/172,0252,0252,0052,005-4.75%60028億8720万+0.65%9.410.53
07/162,1052,1052,1052,105+1.94%20030億3120万+5.94%9.880.56
07/152,0002,0652,0002,065+3.25%60029億7360万+4.45%9.70.55
07/142,0002,0002,0002,000+0.25%40028億8000万+1.47%9.390.53
07/101,9851,9951,9851,995+0.25%40028億7280万+1.48%9.370.53
07/081,9901,9901,9901,9900%20028億6560万+1.12%9.340.53
07/071,9901,9901,9901,990-0.25%20028億6560万+1.17%9.340.53
07/031,9751,9951,9751,995+0.25%40028億7280万+1.53%9.370.53
07/021,9551,9901,9551,990-3.16%1,40028億6560万+1.27%9.340.53
07/012,0552,0552,0552,055+1.99%20029億5920万+4.47%9.650.54
06/301,9752,0151,9752,015+3.33%40029億160万+2.54%9.460.53
06/271,9501,9501,9501,950-1.27%20028億800万-0.86%9.160.52
06/261,9701,9801,9701,975-6.62%1,40028億4400万+0.1%9.270.52
06/252,1152,1152,1152,115+3.17%40030億4560万+6.82%9.930.56
06/242,0502,0502,0502,050+3.02%40029億5200万+3.69%9.630.54
06/161,9901,9901,9901,990+4.19%20028億6560万+0.71%9.340.53
06/111,9101,9101,9101,910-5.45%20027億5040万-3.29%8.970.51
06/032,2202,2202,0202,020+2.8%40029億880万+2.18%9.490.53
05/271,9601,9651,9601,965+0.26%60028億2960万-0.61%9.230.52
05/231,9601,9601,9601,9600%20028億2240万-0.96%9.20.52
05/201,9601,9601,9601,960+3.16%60028億2240万-1.31%9.20.52
05/191,9501,9501,9001,900-3.55%60027億3600万-4.67%8.920.5
04/251,9701,9701,9701,970+3.14%20028億3680万-1.65%9.250.52
04/211,9151,9151,9101,910-0.26%80027億5040万-4.74%8.970.51
04/171,9151,9151,9151,915+2.13%20027億5760万-4.77%8.990.51
04/091,8751,8751,8751,8750%20027億-6.9%8.80.5
04/041,8751,8751,8751,875-2.09%20027億-7.22%8.80.5
03/311,9151,9151,9151,915+2.13%20027億5760万-5.48%8.990.51
03/241,8751,8751,8751,875-7.86%20027億-7.59%8.80.5
03/202,0352,0352,0352,035+3.04%60029億3040万+0.15%9.560.54
03/031,9751,9751,9751,975+2.86%20028億4400万-2.71%9.270.52
02/281,9201,9201,9201,920-4%20027億6480万-5.37%9.020.51
02/262,0002,0002,0002,000-1.96%20028億8000万-1.33%9.390.53
02/252,0402,0402,0402,040+1.24%20029億3760万+0.79%9.580.54
02/202,0502,0502,0152,015-1.71%80029億160万-0.2%9.460.53
02/182,0502,0502,0502,050-2.84%40029億5200万+1.84%9.630.54
02/122,0302,1102,0302,110-1.86%60030億3840万+5.24%9.910.56
02/102,1102,1502,1102,150+5.13%1,00030億9600万+7.66%10.10.57
02/052,0452,0452,0452,045+1.49%20029億4480万+2.76%9.60.54
02/041,9752,0151,9752,015+2.03%40029億160万+1.46%9.460.53
02/031,9601,9751,9601,975+0.77%1,00028億4400万-0.8%9.270.52
01/312,0002,0001,9601,960-2.97%1,20028億2240万-1.9%9.20.52
01/302,0202,0202,0202,020+0.5%40029億880万+0.8%9.490.54
01/272,0102,0102,0102,010-5.41%20028億9440万+0.05%9.440.53
01/232,1252,1252,1252,125-1.16%20030億6000万+5.46%9.980.56
01/212,2002,2002,1502,150+0.23%80030億9600万+6.81%10.10.57
01/202,1202,1502,1202,145+5.93%80030億8880万+6.88%10.070.57
01/172,0252,0252,0252,025-0.98%40029億1600万+1.3%9.510.54
01/162,0452,0452,0452,045+2%20029億4480万+2.35%9.60.54
01/152,0052,0052,0052,005-1.72%60028億8720万+0.45%9.420.53
01/102,0402,0402,0402,040+2%20029億3760万+2.2%9.580.54
01/092,0152,0152,0002,0000%60028億8000万+0.25%9.390.53
01/082,0002,0002,0002,000+2.56%1,00028億8000万-0.25%9.390.53
01/071,9501,9501,9501,950-1.27%40028億800万-3.23%9.160.52
01/061,9701,9751,9701,975+1.02%60028億4400万-2.52%9.270.52