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
12/303803803703800%23,30047億3364万+0.26%-2.48
12/293803803703800%86,10047億3364万+0.26%-2.48
12/26370390370380+2.7%255,40047億3364万+0.26%-2.48
12/25370370360370+2.78%145,60046億907万-2.37%-2.41
12/24370380360360-2.7%100,10044億8450万-5.01%-2.35
12/22370380360370+2.78%228,90046億907万-2.37%-2.41
12/19370380360360-2.7%289,80044億8450万-5.01%-2.35
12/183803803703700%151,40046億907万-2.37%-2.41
12/173803803703700%70,70046億907万-2.37%-2.41
12/16380380370370-2.63%90,00046億907万-2.37%-2.41
12/153803903703800%147,30047億3364万0%-2.48
12/123803903803800%93,60047億3364万0%-2.48
12/113803903703800%188,10047億3364万0%-2.48
12/103803903803800%124,30047億3364万0%-2.48
12/09390390380380-2.56%295,70047億3364万0%-2.48
12/083904003803900%317,20048億5821万+2.63%-2.54
12/05380390380390+2.63%217,00048億5821万+2.63%-2.54
12/043803903803800%45,50047億3364万0%-2.48
12/03400400380380-2.56%547,80047億3364万0%-2.48
12/023904003903900%41,00048億5821万+2.63%-2.54
12/013904003803900%173,70048億5821万+2.63%-2.54
11/28400400380390-2.5%371,30048億5821万+2.63%-2.54
11/27390400380400+5.26%332,20049億8278万+5.26%-2.61
11/263803903803800%86,30047億3364万0%-2.48
11/253903903703800%196,60047億3364万0%-2.48
11/21370390370380+2.7%226,40047億3364万0%-2.48
11/20380380370370-2.63%35,70046億907万-2.63%-2.41
11/19380380370380+2.7%35,70047億3364万0%-2.48
11/183703803703700%34,00046億907万-2.63%-2.41
11/173703803703700%119,50046億907万-2.63%-2.41
11/14370380360370+2.78%158,20046億907万-2.89%-2.41
11/13370370360360-2.7%116,70044億8450万-6.01%-2.35
11/123803803603700%418,20046億907万-3.9%-2.41
11/11380380370370-2.63%81,70046億907万-4.64%-2.41
11/103803903703800%69,40047億3364万-2.81%-2.48
11/073803803703800%52,10047億3364万-3.55%-2.48
11/063803903703800%92,60047億3364万-4.04%-2.48
11/053803803703800%183,30047億3364万-4.04%-2.48
11/04380390370380-2.56%595,40047億3364万-4.04%-2.48
10/31390420380390+2.63%430,30048億5821万-1.52%-2.54
10/30390390380380-2.56%124,00047億3364万-3.8%-2.48
10/29380400380390+2.63%304,20048億5821万-1.27%-2.54
10/28390390380380-2.56%267,40047億3364万-3.8%-2.48
10/273904003803900%81,90048億5821万-1.27%-2.54
10/243904003803900%123,90048億5821万-1.02%-2.54
10/233903903803900%147,70048億5821万-1.02%-2.54
10/223904003903900%100,50048億5821万-1.02%-2.54
10/213904003803900%194,10048億5821万-1.02%-2.54
10/20380400380390+2.63%161,90048億5821万-0.76%-2.54
10/17380390370380+2.7%187,70047億3364万-3.31%-2.48
10/16380380370370-5.13%121,90046億907万-5.85%-2.41
10/15380390370390+2.63%141,30048億5821万-1.02%-2.54
10/14360380360380+2.7%421,70047億3364万-3.31%-2.48
10/10360370350370-2.63%587,60046億907万-5.85%-2.41
10/09420430370380-9.52%1,214,80047億3364万-3.31%-2.48
10/084104204004200%206,80052億3192万+7.14%-2.74
10/07450450410420-6.67%737,80052億3192万+7.69%-2.74
10/06450470440450+4.65%891,30056億563万+15.98%-2.93
10/03450450410430-4.44%1,131,80053億5649万+11.69%-2.8
10/02430470410450+4.65%1,709,60056億563万+17.8%-2.93
10/01390480390430+13.16%3,663,10053億5649万+13.46%-2.8
09/303804003803800%414,00047億3364万+1.06%-2.48
09/293803903703800%75,00047億3364万+1.06%-2.48
09/263803803703800%50,10047億3364万+1.06%-2.48
09/253803903703800%110,50047億3364万+1.33%-2.48
09/243803803703800%34,50047億3364万+1.33%-2.48
09/223803903703800%81,70047億3364万+1.6%-2.48
09/19370380370380+2.7%160,30047億3364万+1.6%-2.48
09/18390390370370-5.13%242,00046億907万-0.8%-2.41
09/173904003803900%75,10048億5821万+4.84%-2.54
09/16390410390390+2.63%578,40048億5821万+5.12%-2.54
09/123903903703800%102,50047億3364万+2.7%-2.48
09/113803903703800%176,70047億3364万+3.26%-2.48
09/103803803703800%155,70047億3364万+3.26%-2.48
09/09390390370380-5%428,70047億3364万+3.54%-2.48
09/08370410370400+8.11%878,90049億8278万+9.29%-2.61
09/053803803603700%161,60046億907万+1.37%-2.41
09/043703803703700%49,50046億907万+1.37%-2.41
09/033803803703700%95,70046億907万+1.09%-2.41
09/023803803703700%67,70046億907万+0.54%-2.41
09/013803803703700%39,10046億907万+0.27%-2.41
08/29360380360370+2.78%147,50046億907万0%-2.41
08/283603703603600%32,40044億8450万-2.7%-2.35
08/27370370360360-2.7%32,90044億8450万-2.7%-2.35
08/263703703603700%79,50046億907万0%-2.41
08/253703803603700%92,90046億907万0%-2.41
08/223703803703700%43,60046億907万0%-2.41
08/213803803703700%152,00046億907万0%-2.41
08/203803803703700%53,10046億907万0%-2.41
08/19360390360370+2.78%311,70046億907万-0.27%-2.41
08/18360370360360-2.7%42,20044億8450万-2.96%-2.35
08/15370370360370+2.78%79,50046億907万-0.27%-2.41
08/143603703603600%48,20044億8450万-2.96%-2.35
08/133603603503600%107,90044億8450万-2.96%-2.35
08/12350360350360+2.86%39,20044億8450万-3.23%-2.35
08/113503603403500%218,60043億5993万-5.91%-2.28
08/08370370350350-2.78%289,60043億5993万-6.17%-2.28
08/07370370360360-2.7%78,40044億8450万-3.74%-2.35
08/06360370360370+2.78%206,70046億907万-1.07%-2.41
08/05370380360360-2.7%132,40044億8450万-3.74%-2.35