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
20187/1, 株式併合 10→1
2014
12/301,7401,7401,7101,710-1.72%35,700192億7421万-5.94%-1.14
12/291,7601,7601,7201,740-1.14%78,400196億1235万-4.4%-1.16
12/261,7401,7801,7001,760-4.35%165,000198億3778万-3.24%-1.17
12/251,8501,8601,8301,840-1.08%121,000207億3950万+1.27%-1.23
12/241,8501,8801,8401,860+1.09%87,400209億6493万+2.71%-1.24
12/221,8001,8501,7901,840+0.55%107,900207億3950万+2.05%-1.23
12/191,8301,8301,8001,830+1.1%53,400206億2678万+1.84%-1.22
12/181,8101,8201,8001,810+1.12%28,900204億135万+1%-1.21
12/171,7801,8101,7801,790+0.56%30,300201億7592万+0.22%-1.19
12/161,8001,8001,7801,780-1.11%41,500200億6321万-0.11%-1.19
12/151,8001,8201,7801,800-1.1%46,600202億8864万+1.12%-1.2
12/121,8301,8501,8201,820-0.55%57,300205億1407万+2.59%-1.21
12/111,8301,8401,8101,830-1.08%59,700206億2678万+3.51%-1.22
12/101,8501,8501,8301,850-1.07%82,800208億5221万+5.11%-1.23
12/091,8801,8901,8601,870-1.06%66,800210億7764万+6.74%-1.25
12/081,8801,9001,8801,890+1.61%75,600213億307万+8.43%-1.26
12/051,8701,8701,8501,860-0.53%26,400209億6493万+7.39%-1.24
12/041,8301,8701,8201,870+2.19%68,000210億7764万+8.72%-1.25
12/031,8401,8501,8201,8300%87,900206億2678万+7.21%-1.22
12/021,8301,8401,8201,8300%45,400206億2678万+7.9%-1.22
12/011,8101,8301,7901,830+1.1%70,800206億2678万+8.61%-1.22
11/281,8001,8201,8001,810+0.56%40,700204億135万+8.25%-1.21
11/271,8201,8201,7901,800-1.1%75,700202億8864万+8.37%-1.2
11/261,7901,8201,7801,820+1.68%87,700205億1407万+10.37%-1.21
11/251,7801,8001,7601,790+2.29%121,100201億7592万+9.35%-1.19
11/211,7201,7701,7201,750+1.74%117,200197億2507万+7.76%-1.17
11/201,7001,7401,6901,720+1.18%86,400193億8692万+6.7%-1.15
11/191,6901,7001,6801,700+0.59%31,900191億6149万+5.99%-1.13
11/181,6701,6901,6701,690+1.2%30,900190億4878万+5.96%-1.13
11/171,6901,6901,6701,670-1.18%22,400188億2335万+5.16%-1.11
11/141,6901,7001,6701,6900%49,200190億4878万+6.69%-1.13
11/131,6701,6901,6601,690+1.2%34,800190億4878万+7.03%-1.13
11/121,7001,7301,6701,670-1.76%80,500188億2335万+6.03%-1.11
11/111,7101,7401,6901,700-0.58%103,500191億6149万+8.14%-1.13
11/101,6701,7201,6601,710+2.4%82,200192億7421万+9.13%-1.14
11/071,6501,6801,6501,670+1.21%32,600188億2335万+6.98%-1.11
11/061,6601,6801,6501,6500%84,500185億9792万+5.84%-1.1
11/051,6501,6501,6201,6500%44,100185億9792万+5.91%-1.1
11/041,6801,6801,6501,650+0.61%58,300185億9792万+5.84%-1.1
10/311,6301,6401,6201,640+1.23%49,300184億8520万+5.26%-1.09
10/301,5601,6201,5601,620+4.52%60,800182億5977万+3.91%-1.08
10/291,5501,5601,5501,550+0.65%16,500174億7077万-0.64%-1.03
10/281,5601,5601,5401,540-1.28%28,000173億5806万-1.47%-1.03
10/271,5501,5601,5501,560+0.65%16,100175億8349万-0.45%-1.04
10/241,5301,5501,5301,550+1.97%19,900174億7077万-1.21%-1.03
10/231,5201,5301,5101,5200%26,300171億3263万-3.25%-1.01
10/221,5001,5201,5001,520+1.33%45,500171億3263万-3.43%-1.01
10/211,5101,5101,4801,500-1.32%15,600169億720万-4.94%-1
10/201,4901,5201,4901,520+4.11%21,200171億3263万-3.98%-1.01
10/171,4801,4901,4601,460-0.68%30,000164億5634万-7.94%-0.97
10/161,4801,5001,4701,470-2.65%36,300165億6905万-7.66%-0.98
10/151,4901,5101,4901,510+2.03%24,200170億1991万-5.51%-1.01
10/141,4801,5101,4801,480-2.63%30,000166億8177万-7.56%-0.99
10/101,5301,5301,5101,520-1.94%28,100171億3263万-5.35%-1.01
10/091,5901,5901,5501,550-1.9%25,100174億7077万-3.67%-1.03
10/081,5601,5901,5501,5800%37,900178億892万-1.99%-1.05
10/071,6001,6001,5801,580-1.25%16,300178億892万-2.11%-1.05
10/061,5901,6001,5801,600+1.91%15,200180億3434万-0.87%-1.07
10/031,5701,5801,5701,5700%32,400176億9620万-2.73%-1.05
10/021,5801,5901,5701,570-3.09%52,700176億9620万-2.85%-1.05
10/011,6401,6501,6201,620-0.61%28,200182億5977万+0.31%-1.08
09/301,6601,6601,6301,630-1.81%35,300183億7249万+1.05%-1.09
09/291,6501,6701,6501,660+1.22%22,500187億1063万+3.11%-1.11
09/261,6301,6501,6301,640-0.61%17,800184億8520万+2.12%-1.09
09/251,6501,6501,6301,650+0.61%30,600185億9792万+2.93%-1.1
09/241,6301,6601,6201,640+0.61%66,100184億8520万+2.5%-1.09
09/221,6401,6401,6201,630-0.61%12,800183億7249万+2.07%-1.09
09/191,6201,6401,6101,640+1.23%38,300184億8520万+2.89%-1.09
09/181,6001,6201,6001,620+1.25%24,200182億5977万+1.89%-1.08
09/171,6101,6201,6001,6000%11,900180億3434万+0.88%-1.07
09/161,6101,6101,6001,600-0.62%11,400180億3434万+1.14%-1.07
09/121,6101,6301,6001,610-0.62%40,000181億4706万+1.96%-1.07
09/111,6201,6201,6101,620+0.62%16,900182億5977万+2.92%-1.08
09/101,6101,6101,5901,6100%23,400181億4706万+2.55%-1.07
09/091,6201,6201,6001,610-0.62%12,900181億4706万+2.81%-1.07
09/081,5901,6201,5901,620+2.53%34,000182億5977万+3.71%-1.08
09/051,6001,6001,5801,580-1.25%15,100178億892万+1.35%-1.05
09/041,6001,6101,5901,6000%17,700180億3434万+2.63%-1.07
09/031,6301,6301,6001,600-1.23%29,500180億3434万+2.63%-1.07
09/021,6201,6401,6101,6200%31,700182億5977万+3.91%-1.08
09/011,6001,6301,6001,620+1.89%25,300182億5977万+3.91%-1.08
08/291,6101,6101,5901,590-1.24%34,400179億2163万+1.99%-1.06
08/281,6101,6401,6001,610+0.63%71,100181億4706万+3.07%-1.07
08/271,5701,6201,5701,600+2.56%54,200180億3434万+2.63%-1.07
08/261,5701,5801,5601,5600%20,100175億8349万+0.32%-1.04
08/251,5801,5801,5601,560-0.64%18,300175億8349万+0.39%-1.04
08/221,5701,5801,5601,570+0.64%21,500176億9620万+1.16%-1.05
08/211,5701,5701,5601,5600%13,500175億8349万+0.65%-1.04
08/201,5801,5901,5601,560-1.27%20,900175億8349万+0.78%-1.04
08/191,5801,5901,5601,580+1.28%35,400178億892万+2.13%-1.05
08/181,5501,5701,5501,560+1.3%36,300175億8349万+1.1%-1.04
08/151,5501,5601,5401,540-0.65%33,600173億5806万0%-1.03
08/141,5201,5501,5201,550+2.65%47,700174億7077万+0.85%-1.03
08/131,5101,5201,5001,510-0.66%16,400170億1991万-1.69%-1.01
08/121,5301,5301,5101,520+0.66%19,600171億3263万-1.04%-1.01
08/111,5001,5201,4901,510+2.03%15,600170億1991万-1.63%-1.01
08/081,5001,5101,4701,480-2.63%50,700166億8177万-3.52%-0.99
08/071,5201,5501,4901,520+0.66%57,500171億3263万-0.91%-1.01
08/061,5201,5401,5101,510-0.66%34,600170億1991万-1.5%-1.01
08/051,5601,5701,5201,520-1.94%57,900171億3263万-0.78%-1.01