株価チャート

2014/07/25～2014/12/30

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
12/302,3702,3802,3502,380+0.85%1,00047億3583万-2.54%8.440.8
12/292,3702,3702,3502,360+0.85%90046億9603万-3.4%8.370.79
12/262,2902,4002,2902,340-5.65%4,70046億5623万-4.33%8.30.78
12/252,4502,4902,4502,480+0.4%3,60049億3481万+1.27%8.80.83
12/242,4702,4902,4602,470-0.4%2,50049億1491万+0.98%8.760.83
12/222,4902,4902,4702,480+0.4%2,20049億3481万+1.51%8.80.83
12/192,4702,4702,4602,470+0.82%1,50049億1491万+1.23%8.760.83
12/182,4502,4602,4502,4500%60048億7512万+0.53%8.690.82
12/172,4302,4602,4302,450+0.82%1,10048億7512万+0.62%8.690.82
12/162,4402,4402,4302,430-0.82%1,70048億3532万-0.08%8.620.81
12/152,4502,4602,4402,450+0.41%2,10048億7512万+0.82%8.690.82
12/122,4502,4502,4402,440+0.41%50048億5522万+0.58%8.650.82
12/112,4302,4302,4302,4300%40048億3532万+0.25%8.620.81
12/102,4402,4602,4302,430-0.82%6,30048億3532万+0.33%8.620.81
12/092,4702,4702,4402,450-1.21%2,10048億7512万+1.24%8.690.82
12/082,4802,4802,4802,480+0.4%30049億3481万+2.61%8.80.83
12/052,4702,4702,4602,4700%80049億1491万+2.45%8.760.83
12/042,4602,4702,4502,470+0.41%80049億1491万+2.62%8.760.83
12/032,4602,4702,4602,460+0.41%60048億9501万+2.41%8.720.82
12/022,4502,4502,4502,4500%50048億7512万+2.25%8.690.82
12/012,4602,4602,4502,4500%40048億7512万+2.42%8.690.82
11/282,4602,4602,4502,4500%90048億7512万+2.68%8.690.82
11/272,4402,4602,4402,450+0.82%1,20048億7512万+2.94%8.690.82
11/262,4302,4302,4302,430+0.41%1,00048億3532万+2.36%8.620.81
11/252,4202,4302,4202,4200%1,60048億1542万+2.24%8.580.81
11/212,4402,4502,4202,420-0.41%1,30048億1542万+2.5%8.580.81
11/202,4202,4302,4102,430+0.41%70048億3532万+3.05%8.620.81
11/192,4202,4202,4202,420+0.83%10048億1542万+2.8%8.580.81
11/182,4302,4302,4002,4000%30047億7562万+2.04%8.510.8
11/172,4002,4002,3902,400+0.42%80047億7562万+2.13%8.510.8
11/142,4102,4302,3902,390-0.83%1,00047億5572万+1.79%8.480.8
11/132,4002,4102,4002,410+0.42%30047億9552万+2.77%8.550.81
11/122,4002,4002,3902,400+1.27%80047億7562万+2.48%8.510.8
11/112,3702,3702,3702,3700%20047億1593万+1.24%8.410.79
11/102,3802,3902,3702,3700%60047億1593万+1.2%8.410.79
11/072,3702,3702,3702,370-0.42%10047億1593万+1.2%8.410.79
11/062,3802,3902,3802,380+0.42%30047億3583万+1.58%8.440.8
11/052,3802,3802,3602,370-0.84%80047億1593万+1.24%8.410.79
11/042,4002,4002,3902,390+0.42%1,70047億5572万+2.14%8.480.8
10/312,3702,3802,3702,380+2.15%20047億3583万+1.84%8.440.8
10/292,3202,3802,3202,330-1.27%90046億3633万-0.17%8.260.78
10/272,3602,3602,3602,3600%20046億9603万+1.11%8.370.79
10/242,3102,3602,3102,360+2.16%40046億9603万+1.2%8.370.79
10/232,2702,3102,2702,310-1.7%60045億9654万-0.94%8.190.77
10/222,3502,3502,3502,350+2.17%10046億7613万+0.73%8.330.79
10/212,3102,3102,3002,3000%30045億7664万-1.37%8.160.77
10/202,2802,3002,2802,300+0.88%80045億7664万-1.37%8.160.77
10/172,2802,2802,2802,280+0.44%30045億3684万-2.27%8.090.76
10/152,2702,2702,2702,2700%80045億1694万-2.74%8.050.76
10/142,3202,3202,2702,270-2.58%2,20045億1694万-2.87%8.050.76
10/102,3402,3402,3302,330-0.85%50046億3633万-0.38%8.260.78
10/092,3502,3502,3502,3500%20046億7613万+0.51%8.330.79
10/082,3402,3502,3302,350-0.42%60046億7613万+0.6%8.330.79
10/072,3502,3602,3502,360+0.85%30046億9603万+1.11%8.370.79
10/062,3402,3402,3402,340+0.43%20046億5623万+0.3%8.30.78
10/032,3302,3302,3302,330-0.43%20046億3633万-0.17%8.260.78
10/022,3702,3702,3302,340-1.27%1,50046億5623万+0.21%8.30.78
10/012,3702,3802,3702,370-0.42%50047億1593万+1.54%8.410.79
09/302,3702,3802,3702,3800%40047億3583万+2.06%8.440.8
09/292,3902,3902,3802,380-0.42%70047億3583万+2.19%8.440.8
09/262,3402,3902,3402,390+2.14%1,00047億5572万+2.71%8.480.8
09/252,3502,3502,3402,3400%1,50046億5623万+0.78%8.30.78
09/242,3502,3502,3402,340+1.3%60046億5623万+0.86%8.30.78
09/222,3102,3102,3102,3100%10045億9654万-0.39%8.190.77
09/182,3202,3202,3002,310-0.86%1,10045億9654万-0.35%8.190.77
09/172,3202,3402,3202,330+0.43%30046億3633万+0.52%8.260.78
09/162,3202,3202,3202,320-0.85%40046億1644万+0.09%8.230.78
09/122,3502,3502,3402,340-0.43%1,40046億5623万+0.86%8.30.78
09/112,3502,3502,3502,350+1.29%30046億7613万+1.29%8.340.79
09/092,3202,3202,3202,320+0.43%10046億1644万+0.04%8.230.78
09/082,3102,3102,3102,3100%90045億9654万-0.47%8.190.77
09/052,3202,3202,3102,310-0.43%20045億9654万-0.47%8.190.77
09/042,3202,3202,3202,320-0.85%30046億1644万-0.09%8.230.78
09/032,3302,3402,3302,340+0.86%1,20046億5623万+0.78%8.30.78
09/022,3102,3302,3102,320+0.87%1,10046億1644万+0.09%8.230.78
09/012,3202,3302,3002,300-0.43%40045億7664万-0.73%8.160.77
08/292,3002,3102,3002,310+0.87%30045億9654万-0.26%8.190.77
08/282,3102,3102,2902,290-1.72%40045億5674万-1.08%8.120.77
08/272,3302,3402,3302,330-1.27%80046億3633万+0.69%8.260.78
08/262,3602,3602,3602,3600%30046億9603万+2.08%8.370.79
08/252,3602,3602,3602,360+1.29%50046億9603万+2.25%8.370.79
08/222,3302,3302,3302,330+1.3%30046億3633万+1.13%8.260.78
08/212,2902,3102,2902,300-0.86%90045億7664万0%8.160.77
08/202,3202,3202,3202,3200%10046億1644万+0.96%8.230.78
08/192,3202,3202,3202,320+1.75%10046億1644万+1.09%8.230.78
08/182,2802,2802,2802,280+0.44%10045億3684万-0.52%8.090.76
08/132,3202,3202,2602,270-2.16%80045億1694万-0.92%8.050.76
08/122,3002,3202,3002,320+0.87%1,40046億1644万+1.31%8.230.78
08/112,3302,3302,3002,3000%1,00045億7664万+0.52%8.160.77
08/082,3002,3102,3002,300-1.29%50045億7664万+0.61%8.160.77
08/072,3402,3502,3302,330-2.1%30046億3633万+2.01%8.260.78
08/062,3102,3802,3102,380+2.15%1,10047億3583万+4.48%8.440.8
08/052,3402,3402,3302,3300%30046億3633万+2.64%8.260.78
08/042,3802,3802,3302,330-1.69%70046億3633万+2.87%8.260.78
08/012,3202,4802,3202,370+2.6%5,00047億1593万+4.87%8.410.79
07/312,3102,3202,3002,310-1.28%1,20045億9654万+2.53%8.190.77
07/302,3202,3402,3202,340+1.74%80046億5623万+4.14%8.30.78
07/292,2802,3002,2802,300+1.77%70045億7664万+2.63%8.160.77
07/282,2602,2602,2602,260-0.88%40044億9704万+1.07%8.020.76
07/252,2802,2802,2702,2800%80045億3684万+2.06%8.090.76