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
20247/1, 株式分割 1→2
20167/1, 株式併合 10→1
2014
12/307007006907000%80,260176億682万-1.41%11.151.27
12/297007056907000%112,400176億682万-1.55%11.151.27
12/26685705685700+0.72%167,420176億682万-1.55%11.151.27
12/256957056906950%157,560174億8105万-2.39%11.071.26
12/24710720695695-3.47%202,200174億8105万-2.39%11.071.26
12/22720725705720+0.7%215,680181億987万+1.12%11.471.31
12/19690715685715+3.62%407,920179億8410万+0.42%11.391.3
12/18680690675690+2.22%267,520173億5529万-3.09%10.991.25
12/17655685655675+1.5%201,680169億7800万-5.33%10.751.23
12/16665675645665-1.48%519,920167億2647万-6.86%10.61.21
12/15695700675675-4.93%547,460169億7800万-5.73%10.751.23
12/12720720705710-0.7%241,300178億5834万-0.98%11.311.29
12/117107257057150%230,880179億8410万-0.42%11.391.3
12/10715730710715-0.69%362,720179億8410万-0.56%11.391.3
12/09740755720720-5.88%755,580181億987万-0.28%11.471.31
12/08755790750765+3.38%1,075,040192億4173万+6.1%12.191.39
12/05730740725740+1.37%164,600186億1292万+3.06%11.791.34
12/04740740725730-0.68%217,240183億6139万+1.96%11.631.33
12/03740750730735+0.68%409,520184億8716万+2.94%11.711.34
12/02705730705730+3.55%517,600183億6139万+2.53%11.631.33
12/01710715705705-1.4%168,400177億3258万-0.7%11.231.28
11/28705715705715+0.7%132,020179億8410万+0.85%11.391.3
11/27715725700710-0.7%353,980178億5834万+0.42%11.311.29
11/267207307107150%325,260179億8410万+1.42%11.391.3
11/257157207107150%125,720179億8410万+1.56%11.391.3
11/217157207007150%219,420179億8410万+1.85%11.391.3
11/207257257107150%269,520179億8410万+2.14%11.391.3
11/19715720705715+0.7%299,120179億8410万+2.44%11.391.3
11/18705715695710+2.16%356,160178億5834万+2.01%11.311.29
11/17715715695695-2.8%232,620174億8105万+0.14%11.071.26
11/14705715690715+0.7%434,080179億8410万+3.03%11.391.3
11/13710710700710+0.71%225,780178億5834万+2.6%11.311.29
11/12710740705705-0.7%775,760177億3258万+2.03%11.231.28
11/117157207007100%405,840178億5834万+2.75%11.311.29
11/10715715705710-0.7%275,460178億5834万+2.9%11.311.29
11/07720740710715-1.38%536,200179億8410万+3.92%11.391.3
11/06750765710725-1.36%1,014,900182億3563万+5.53%11.551.32
11/05770775720735-6.96%1,322,800184億8716万+7.3%11.711.34
11/04770840735790+12.06%2,258,480198億7055万+15.5%12.591.44
10/31670705670705+4.44%452,220177億3258万+3.68%11.231.28
10/30690690670675-2.17%277,480169億7800万-0.59%10.751.23
10/29685695685690+1.47%129,620173億5529万+1.62%10.991.25
10/28690690675680-1.45%103,540171億376万+0.29%10.831.24
10/27690695680690+1.47%79,700173億5529万+1.92%10.991.25
10/246856956756800%161,140171億376万+0.59%10.831.24
10/23675685670680+0.74%94,880171億376万+0.74%10.831.24
10/22675685670675+1.5%101,700169億7800万+0.15%10.751.23
10/21675680665665-2.92%103,500167億2647万-1.34%10.61.21
10/20680685670685+3.01%104,920172億2953万+1.48%10.911.24
10/176656706606650%77,980167億2647万-1.48%10.61.21
10/16660670655665-0.75%86,660167億2647万-1.63%10.61.21
10/15660670655670+2.29%80,400168億5224万-0.89%10.681.22
10/14660665655655-2.24%93,560164億7495万-3.25%10.441.19
10/10665675665670-0.74%120,640168億5224万-1.18%10.681.22
10/09690695675675-0.74%124,960169億7800万-0.59%10.751.23
10/086706906656800%128,620171億376万0%10.831.24
10/07690695680680-2.86%102,860171億376万-0.15%10.831.24
10/06695700685700+1.45%129,200176億682万+2.94%11.151.27
10/03670690670690+3.76%202,400173億5529万+1.62%10.991.25
10/02660675655665-1.48%288,340167億2647万-2.06%10.61.21
10/01685690675675-1.46%151,240169億7800万-0.74%10.751.23
09/30705705680685-2.14%177,320172億2953万+0.74%10.911.24
09/29705710695700+0.72%158,520176億682万+3.09%11.151.27
09/266907056856950%226,620174億8105万+2.51%11.071.26
09/25685710665695+4.51%797,320174億8105万+2.81%11.071.26
09/246606656556650%46,860167億2647万-1.48%10.61.21
09/22665670655665+0.76%131,200167億2647万-1.34%10.61.21
09/19655660645660+0.76%140,120166億71万-1.93%10.521.2
09/186656656556550%111,140164億7495万-2.53%10.441.19
09/17670675655655-1.5%101,140164億7495万-2.53%10.441.19
09/16675675665665-2.21%123,760167億2647万-1.04%10.61.21
09/12690690680680-1.45%76,500171億376万+1.34%10.831.24
09/11675695670690+2.22%141,740173億5529万+3.29%10.991.25
09/10680685670675-1.46%53,680169億7800万+1.35%10.751.23
09/09680685675685+0.74%57,320172億2953万+3.16%10.911.24
09/08675680670680+0.74%103,380171億376万+2.72%10.831.24
09/05680690675675-0.74%79,780169億7800万+2.12%10.751.23
09/04700700680680-2.86%103,360171億376万+3.03%10.831.24
09/03705705695700+0.72%98,560176億682万+6.22%11.151.27
09/02700705690695-1.42%100,460174億8105万+5.78%11.071.26
09/01675705675705+5.22%338,500177億3258万+7.47%11.231.28
08/29670675660670-0.74%61,660168億5224万+2.45%10.681.22
08/28685690670675-1.46%113,420169億7800万+3.21%10.751.23
08/276807006806850%118,560172億2953万+4.9%10.911.24
08/26680710680685+0.74%330,260172億2953万+5.22%10.911.24
08/25670685665680+2.26%236,200171億376万+4.45%10.831.24
08/226606756606650%207,400167億2647万+2.15%10.61.21
08/21655665655665+0.76%70,760167億2647万+1.84%10.61.21
08/206606656556600%80,020166億71万+0.61%10.521.2
08/19645660640660+2.33%211,220166億71万+0.15%10.521.2
08/18645645640645+0.78%68,820162億2342万-2.42%10.281.17
08/156406456306400%53,680160億9766万-3.47%10.21.16
08/14640645635640-0.78%119,300160億9766万-4.05%10.21.16
08/13645645635645-0.77%116,900162億2342万-3.73%10.281.17
08/12645655635650+0.78%294,800163億4919万-3.42%10.361.18
08/11635645630645+5.74%189,240162億2342万-4.44%10.281.17
08/08620625605610-2.4%185,880153億4308万-9.76%9.721.11
08/07625630620625-0.79%124,100157億2037万-7.82%9.961.14
08/06640645625630-2.33%270,280158億4613万-7.22%10.041.14
08/05655655645645-1.53%271,900162億2342万-5.15%10.281.17