株価チャート

2014/07/29～2014/12/22

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
201610/1, 株式併合 10→1
2014
12/221,6001,6101,5801,600+0.63%1,80028億8715万+4.23%14.520.92
12/191,5601,5901,5601,590+1.92%1,10028億6910万+3.79%14.430.91
12/181,5701,5801,5601,560-0.64%1,50028億1497万+1.89%14.160.89
12/171,5401,5701,5301,570+1.95%60028億3302万+2.41%14.250.9
12/161,5601,5701,5201,540-1.28%2,60027億7888万+0.39%13.980.88
12/151,5601,5701,5601,5600%80028億1497万+1.56%14.160.89
12/121,5401,5601,5301,560+1.3%90028億1497万+1.43%14.160.89
12/111,5401,5401,5201,540-0.65%2,70027億7888万+0.06%13.980.88
12/101,5301,5501,5301,550+1.31%1,00027億9693万+0.58%14.070.89
12/091,5401,5401,5301,5300%80027億6084万-0.78%13.890.88
12/081,5401,5401,5301,5300%1,00027億6084万-0.78%13.890.88
12/051,5201,5301,5201,5300%50027億6084万-0.78%13.890.88
12/041,5401,5501,5301,530-0.65%2,40027億6084万-0.71%13.890.88
12/031,5301,5601,5301,540+0.65%1,90027億7888万-0.13%13.980.88
12/021,5401,5401,5101,530+0.66%2,00027億6084万-0.84%13.890.88
12/011,5201,5301,5101,520+0.66%1,70027億4279万-1.62%13.80.87
11/281,5201,5201,5101,510-0.66%3,20027億2475万-2.33%13.710.86
11/271,5201,5201,5101,5200%80027億4279万-1.68%13.80.87
11/261,5401,5401,5101,5200%1,90027億4279万-1.75%13.80.87
11/251,5101,5401,5101,520+1.33%1,50027億4279万-1.75%13.80.87
11/211,5001,5101,5001,5000%1,80027億670万-2.98%13.610.86
11/201,5201,5201,5001,500-1.32%3,20027億670万-2.91%13.610.86
11/191,5101,5201,5101,520+1.33%70027億4279万-1.55%13.80.87
11/181,5101,5201,5001,5000%3,30027億670万-2.72%13.610.86
11/171,5701,5701,5001,500-2.6%3,70027億670万-2.72%13.610.86
11/141,5601,5601,5401,540-1.28%1,40027億7888万-0.19%13.980.88
11/131,5701,5701,5401,560-2.5%1,90028億1497万+1.17%14.160.89
11/121,6001,6001,5901,6000%1,50028億8715万+3.83%14.520.92
11/111,5901,6101,5901,6000%80028億8715万+4.03%14.520.92
11/101,6001,6001,6001,6000%1,00028億8715万+4.3%14.520.92
11/071,5901,6001,5901,600+0.63%50028億8715万+4.51%14.520.92
11/061,5901,6001,5901,5900%50028億6910万+4.06%14.430.91
11/051,5901,5901,5801,590+1.92%90028億6910万+4.19%14.430.91
11/041,5501,5901,5501,560+1.3%90028億1497万+2.23%14.160.89
10/311,5401,5401,5401,540+1.32%50027億7888万+0.92%13.980.88
10/301,5201,5201,5201,5200%10027億4279万-0.39%13.80.87
10/291,5501,5501,5201,520-1.94%1,40027億4279万-0.46%13.80.87
10/281,5501,5501,5401,550-0.64%60027億9693万+1.44%14.070.89
10/271,5501,5601,5501,560-1.89%40028億1497万+2.09%14.160.89
10/241,5901,5901,5601,590+3.92%1,10028億6910万+4.06%14.430.91
10/231,5301,5301,5301,5300%10027億6084万+0.13%13.890.88
10/221,5301,5301,5301,5300%20027億6084万0%13.890.88
10/211,5301,5301,5301,530+0.66%10027億6084万-0.07%13.890.88
10/201,5301,5301,5201,520+2.01%50027億4279万-0.78%13.80.87
10/171,5001,5101,4901,490+0.68%60026億8866万-2.93%13.520.85
10/161,4901,5001,4801,4800%70026億7061万-3.71%13.430.85
10/151,4801,4801,4801,4800%10026億7061万-3.83%13.430.85
10/141,4801,4801,4801,480-0.67%70026億7061万-4.02%13.430.85
10/101,5101,5101,4801,490-1.97%2,70026億8866万-3.62%13.520.85
10/091,5101,5401,5101,520+0.66%40027億4279万-1.81%13.80.87
10/081,5301,5401,5001,510-1.95%2,40027億2475万-2.45%13.710.86
10/071,5501,5701,5401,540+1.32%40027億7888万-0.58%13.980.88
10/061,5201,5601,5201,520+0.66%70027億4279万-1.81%13.80.87
10/031,5101,5101,5001,510-0.66%1,50027億2475万-2.52%13.710.86
10/021,5601,5601,5201,520-1.3%90027億4279万-1.87%13.80.87
10/011,5501,5501,5401,5400%50027億7888万-0.65%13.980.88
09/301,5701,5701,5401,540-1.91%1,50027億7888万-0.65%13.980.88
09/291,5801,5801,5701,570+0.64%1,20028億3302万+1.29%14.250.9
09/261,5901,5901,5601,560+0.65%1,20028億1497万+0.91%14.160.89
09/251,5401,5501,5401,550+0.65%60027億9693万+0.45%14.070.89
09/241,5501,5501,5301,540-0.65%90027億7888万0%13.980.88
09/221,5501,5601,5501,5500%1,10027億9693万+0.78%14.070.89
09/191,5701,5701,5501,550-1.27%90027億9693万+0.98%14.070.89
09/181,5901,5901,5701,570-1.26%1,50028億3302万+2.48%14.250.9
09/171,5701,5901,5701,590+1.92%1,10028億6910万+3.99%14.430.91
09/161,5801,5801,5601,560-0.64%90028億1497万+2.36%14.160.89
09/121,5701,5701,5401,570+0.64%1,80028億3302万+3.22%14.250.9
09/111,5801,5801,5501,560-1.89%1,20028億1497万+2.9%14.160.89
09/101,5901,5901,5401,590+3.25%1,10028億6910万+5.16%14.430.91
09/091,5601,5801,5401,540+0.65%60027億7888万+2.19%13.980.88
09/081,5401,5401,5201,530-0.65%60027億6084万+1.73%13.890.88
09/051,5901,5901,5101,540-3.14%2,10027億7888万+2.6%13.980.88
09/041,5501,6401,5501,590+3.92%8,70028億6910万+6.14%14.430.91
09/031,5401,5401,5301,530-0.65%30027億6084万+2.41%13.890.88
09/021,5201,5401,5201,540+1.32%1,10027億7888万+3.15%13.980.88
09/011,5101,5201,5101,520-0.65%30027億4279万+2.01%13.80.87
08/291,5301,5301,5301,5300%20027億6084万+2.82%13.890.88
08/281,5301,5401,5301,530+0.66%80027億6084万+2.82%13.890.88
08/271,5301,5401,5201,520-1.3%60027億4279万+2.29%13.80.87
08/261,5501,5501,5101,540+0.65%1,30027億7888万+3.77%13.980.88
08/251,5301,5301,5001,530-0.65%1,40027億6084万+3.24%13.890.88
08/221,4801,5601,4801,540+3.36%3,70027億7888万+4.05%13.980.88
08/211,4801,4901,4801,490+0.68%1,00026億8866万+0.81%13.520.85
08/201,4801,4901,4801,4800%1,20026億7061万+0.07%13.430.85
08/191,4801,4901,4701,4800%1,00026億7061万+0.07%13.430.85
08/181,4901,4901,4801,4800%1,10026億7061万+0.07%13.430.85
08/151,4801,4801,4801,4800%1,10026億7061万+0.07%13.430.85
08/141,4901,4901,4801,480-0.67%40026億7061万+0.14%13.430.85
08/131,4901,4901,4701,490+1.36%70026億8866万+0.74%13.520.85
08/121,4701,4801,4701,4700%1,00026億5257万-0.68%13.340.84
08/111,4701,4701,4601,470+1.38%70026億5257万-0.81%13.340.84
08/081,4501,4501,4501,450-0.68%60026億1648万-2.42%13.160.83
08/071,4501,4601,4501,4600%30026億3452万-1.82%13.250.84
08/061,4601,4601,4501,4600%90026億3452万-1.88%13.250.84
08/051,4701,4701,4601,460-0.68%80026億3452万-1.95%13.250.84
08/041,4701,4701,4701,4700%50026億5257万-1.34%13.340.84
08/011,4601,4701,4601,470-0.68%1,70026億5257万-1.41%13.340.84
07/311,4901,4901,4801,480-1.33%50026億7061万-0.67%13.430.85
07/301,4701,5001,4701,500+2.04%2,10027億670万+0.67%13.620.86
07/291,4801,4801,4701,470-0.68%50026億5257万-1.28%13.340.84