株価チャート

2014/07/09～2014/12/30

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
12/301,6101,6101,6101,610-0.62%10028億8107万-0.37%21.10.27
12/291,6201,6201,5901,620+2.53%1,00028億9897万+0.19%21.240.28
12/261,5701,5801,5601,580-1.25%90028億2739万-2.29%20.710.27
12/251,6001,6201,6001,6000%1,00028億6318万-1.11%20.970.27
12/241,6201,6201,5801,600-0.62%1,50028億6318万-1.11%20.970.27
12/221,5901,6101,5901,610+0.63%70028億8107万-0.49%21.10.27
12/191,6001,6001,5801,600+0.63%2,20028億6318万-1.11%20.970.27
12/181,6001,6101,5901,590-0.63%1,90028億4528万-1.67%20.840.27
12/171,6101,6101,6001,6000%20028億6318万-1.11%20.970.27
12/161,6501,6501,6001,600-2.44%50028億6318万-1.17%20.970.27
12/151,6201,6501,6201,640+1.86%1,70029億3475万+1.36%21.50.28
12/121,6001,6101,6001,6100%20028億8107万-0.43%21.10.27
12/111,5901,6101,5901,610-1.23%2,30028億8107万-0.31%21.10.27
12/101,6301,6301,6201,6300%50029億1686万+0.99%21.370.28
12/091,6301,6301,6301,6300%20029億1686万+1.12%21.370.28
12/081,6401,6401,6301,630-0.61%50029億1686万+1.31%21.370.28
12/051,6301,6401,6301,6400%60029億3475万+2.05%21.50.28
12/041,6401,6401,6301,6400%30029億3475万+2.24%21.50.28
12/031,6401,6401,6301,640+1.86%90029億3475万+2.44%21.50.28
12/021,6301,6301,6101,610-1.23%1,00028億8107万+0.69%21.10.27
12/011,6001,6301,6001,630+1.88%70029億1686万+1.94%21.370.28
11/281,6201,6201,6001,600-1.23%1,20028億6318万+0.13%20.970.27
11/271,6201,6201,6201,620-0.61%10028億9897万+1.31%21.240.28
11/251,6301,6301,6301,6300%40029億1686万+2%21.370.28
11/211,6401,6401,6301,6300%1,10029億1686万+2%21.370.28
11/201,6201,6301,6201,630+0.62%1,90029億1686万+2.07%21.370.28
11/171,6001,6201,6001,620+1.25%40028億9897万+1.38%21.240.28
11/141,6001,6001,6001,6000%10028億6318万+0.19%20.970.27
11/131,6001,6001,6001,6000%10028億6318万+0.13%20.970.27
11/121,6001,6001,6001,600-1.23%10028億6318万+0.13%20.970.27
11/101,6101,6201,6101,620+2.53%30028億9897万+1.38%21.240.28
11/071,6201,6201,5801,580-2.47%50028億2739万-1.13%20.710.27
11/061,6201,6201,6201,6200%10028億9897万+1.31%21.240.28
11/051,6201,6201,6201,620+2.53%60028億9897万+1.31%21.240.28
11/041,5801,5801,5801,580-1.25%20028億2739万-1.19%20.710.27
10/311,6001,6001,6001,600+1.91%10028億6318万-0.12%20.970.27
10/301,5901,5901,5701,570-1.26%30028億949万-2.06%20.580.27
10/271,5801,5901,5601,590+1.92%90028億4528万-1%20.840.27
10/241,5801,5801,5601,5600%60027億9160万-2.92%20.450.27
10/231,6001,6101,5601,560-1.89%1,80027億9160万-3.11%20.450.27
10/201,5901,5901,5901,590+1.92%30028億4528万-1.43%20.840.27
10/161,5501,5601,5501,560-0.64%50027億9160万-3.35%20.450.27
10/151,5701,5701,5701,570-1.26%70028億949万-2.91%20.580.27
10/141,5901,5901,5901,590-0.63%10028億4528万-1.85%20.840.27
10/101,6101,6301,6001,600-0.62%1,00028億6318万-1.3%20.970.27
10/091,6101,6101,6101,610-0.62%1,00028億8107万-0.74%21.10.27
10/081,6101,6201,6101,620+0.62%30028億9897万-0.12%21.240.28
10/071,6101,6101,6101,6100%10028億8107万-0.74%21.10.27
10/061,6101,6101,6101,610-0.62%10028億8107万-0.8%21.10.27
10/021,6201,6201,6201,620-1.22%10028億9897万-0.12%21.240.28
09/301,6401,6601,6401,640+1.86%1,70029億3475万+1.17%21.50.28
09/291,6301,6401,6101,6100%1,10028億8107万-0.62%21.110.27
09/261,6301,6301,6101,6100%40028億8107万-0.56%21.110.27
09/251,6101,6101,6101,6100%50028億8107万-0.56%21.110.27
09/241,6101,6101,6101,610+0.63%30028億8107万-0.56%21.110.27
09/221,6101,6101,6001,600-1.23%1,20028億6318万-1.11%20.980.27
09/191,6201,6201,6201,6200%10028億9897万+0.19%21.240.28
09/181,6101,6201,6101,6200%80028億9897万+0.25%21.240.28
09/171,6201,6201,6201,620-1.82%50028億9897万+0.25%21.240.28
09/161,6501,6501,6501,650+1.85%30029億5265万+2.1%21.630.28
09/121,6201,6201,6101,620-1.22%30028億9897万+0.31%21.240.28
09/111,6401,6401,6401,640+0.61%40029億3475万+1.49%21.50.28
09/101,6401,6401,6301,6300%30029億1686万+0.87%21.370.28
09/051,6401,6401,6301,630-0.61%40029億1686万+0.68%21.370.28
09/041,6301,6401,6301,640+1.23%40029億3475万+1.17%21.50.28
09/031,6201,6201,6201,620-0.61%10028億9897万-0.12%21.240.28
09/011,6401,6401,6301,630-0.61%20029億1686万+0.43%21.370.28
08/291,6101,6401,6001,640+1.86%70029億3475万+1.11%21.50.28
08/281,6101,6101,6101,610-1.23%20028億8107万-0.74%21.110.27
08/271,6301,6301,6301,630+0.62%40029億1686万+0.43%21.370.28
08/261,6201,6201,6201,6200%1,00028億9897万-0.18%21.240.28
08/251,6201,6201,6201,6200%30028億9897万-0.12%21.240.28
08/221,6201,6201,6201,620+1.25%10028億9897万-0.12%21.240.28
08/211,6001,6001,6001,600+0.63%10028億6318万-1.42%20.980.27
08/201,5901,5901,5901,590-0.63%20028億4528万-2.21%20.840.27
08/191,6001,6001,6001,6000%10028億6318万-1.72%20.980.27
08/181,5901,6001,5901,6000%3,20028億6318万-1.9%20.980.27
08/141,6001,6001,6001,600-0.62%30028億6318万-1.96%20.980.27
08/121,6301,6401,6101,610+1.9%1,00028億8107万-1.35%21.110.27
08/111,5801,5801,5801,5800%3,50028億2739万-3.19%20.710.27
08/081,6001,6001,5801,580-1.86%1,30028億2739万-3.19%20.710.27
08/071,6001,6101,6001,6100%20028億8107万-1.41%21.110.27
08/051,6101,6101,6101,6100%50028億8107万-1.41%21.110.27
08/041,6101,6101,6101,610-1.23%50028億8107万-1.41%21.110.27
08/011,6301,6301,6301,630-0.61%50029億1686万-0.18%21.370.28
07/311,6501,6501,6401,640-1.2%30029億3475万+0.49%21.50.28
07/291,6501,6801,6501,660-1.78%2,70029億7054万+1.84%21.760.28
07/281,7301,7301,6901,6900%70030億2423万+3.81%22.160.29
07/251,6401,7101,6401,690+2.42%3,00030億2423万+4.06%22.160.29
07/241,6501,6501,6501,6500%10029億5265万+1.79%21.630.28
07/231,6501,6501,6501,650+1.85%10029億5265万+1.91%21.630.28
07/221,6401,6501,6201,620-0.61%40028億9897万+0.19%21.240.28
07/181,6401,6401,6301,630-0.61%30029億1686万+0.87%21.370.28
07/171,6401,6401,6401,640+1.23%20029億3475万+1.61%21.50.28
07/161,6201,6201,6201,620+0.62%10028億9897万+0.43%21.240.28
07/151,5801,6101,5801,610-0.62%2,90028億8107万-0.19%21.110.27
07/141,6201,6201,6201,620-0.61%20028億9897万+0.31%21.240.28
07/111,6301,6301,6301,630-2.4%30029億1686万+0.99%21.370.28
07/101,6701,6701,6701,670+0.6%60029億8844万+3.41%21.890.28
07/091,6701,6701,6601,660-0.6%40029億7054万+2.98%21.760.28