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
20226/1, 株式併合 10→1
2014
12/301,5901,6001,5601,5800%139,710369億5194万-6.95%19.988.61
12/291,6101,6201,5501,580-0.63%254,080369億5194万-7.39%19.988.61
12/261,5401,6101,5301,590+4.61%267,290371億8581万-6.96%20.118.67
12/251,5301,5501,5101,520-1.3%249,240355億4870万-11.32%19.238.29
12/241,6001,6101,5401,540-3.14%250,160360億1644万-10.67%19.488.39
12/221,6001,6301,5801,590+0.63%234,970371億8581万-7.99%20.118.67
12/191,5701,6201,5501,580+1.28%385,720369億5194万-8.67%19.988.61
12/181,5801,5801,5401,560+3.31%203,600364億8419万-9.93%19.738.5
12/171,5201,5901,4901,510-3.21%520,070353億1483万-12.97%19.18.23
12/161,6301,6501,5501,560-6.02%511,370364億8419万-10.4%19.738.5
12/151,7501,7901,6401,660-5.14%320,590388億2292万-4.82%219.05
12/121,7401,7501,7101,750-0.57%137,730409億2778万+0.29%22.149.54
12/111,7001,7801,6901,760+4.14%254,430411億6165万+0.92%22.269.59
12/101,6801,7101,6601,690-1.17%197,600395億2454万-3.15%21.389.21
12/091,7501,7601,7001,710-3.93%283,650399億9229万-2.29%21.639.32
12/081,8401,8401,7801,780-2.2%256,620416億2940万+1.6%22.519.7
12/051,7801,8201,7501,820+2.82%311,640425億6489万+4.36%23.029.92
12/041,8101,8401,7701,770-2.21%266,200413億9552万+1.96%22.399.65
12/031,8601,9301,8101,810-2.69%418,440423億3102万+4.44%22.899.87
12/021,9501,9901,8601,860-4.12%509,940435億38万+7.45%23.5310.14
12/011,9001,9401,8301,9400%483,650453億7137万+12.59%24.5410.58
11/281,8101,9501,8101,940+7.78%1,113,560453億7137万+13.45%24.5410.58
11/271,7601,8101,7501,800+1.69%235,630420億9714万+6.13%22.779.81
11/261,7601,7801,7401,770-1.12%178,960413億9552万+5.17%22.399.65
11/251,8401,8501,7701,790+1.7%452,570418億6327万+6.99%22.649.76
11/211,7001,8101,6901,760+5.39%766,890411億6165万+6.02%22.269.59
11/201,7101,7201,6601,670-2.91%163,070390億5679万+1.27%21.129.1
11/191,7601,7801,6901,720-1.71%354,510402億2616万+4.69%21.769.38
11/181,6401,7501,6301,750+6.71%535,390409億2778万+7.1%22.149.54
11/171,6601,6601,6201,640-1.2%252,730383億5518万+0.86%20.748.94
11/141,6201,6701,6001,660+2.47%261,050388億2292万+2.28%219.05
11/131,6201,6301,6001,620-0.61%202,180378億8743万-0.12%20.498.83
11/121,6601,7101,6201,630-1.81%468,130381億2130万+0.37%20.628.89
11/111,6801,6801,6401,660+1.22%190,460388億2292万+2.09%219.05
11/101,6401,6601,6201,640-2.38%237,170383億5518万+0.86%20.748.94
11/071,7601,7701,6601,680-3.45%442,310392億9067万+3.32%21.259.16
11/061,8001,8701,7201,740-2.25%521,190406億9391万+7.01%22.019.48
11/051,7401,8001,7001,780-1.11%588,740416億2940万+9.54%22.519.7
11/041,9002,0001,8001,800+2.27%1,565,560420億9714万+10.91%22.779.81
10/311,6001,8101,5601,760+10%977,370411億6165万+8.57%22.269.59
10/301,5901,6201,5601,6000%249,000374億1968万-1.3%20.248.72
10/291,7101,7201,6001,600-6.43%390,670374億1968万-1.84%20.248.72
10/281,7501,7501,6701,710-2.84%290,200399億9229万+4.65%21.639.32
10/271,7201,7701,7001,760+6.02%423,370411億6165万+7.45%22.269.59
10/241,6401,6901,5901,660+2.47%410,910388億2292万+1.1%219.05
10/231,5701,6201,5501,620+1.89%230,870378億8743万-1.94%20.498.83
10/221,4801,5901,4701,590+8.9%396,450371億8581万-4.56%20.118.67
10/211,5301,5301,4501,460-3.95%328,480341億4546万-13.66%18.477.96
10/201,4901,5301,4801,520+4.11%193,060355億4870万-11.83%19.238.29
10/171,5201,5301,4501,460-2.67%209,180341億4546万-16.71%18.477.96
10/161,4801,5201,4701,500-1.32%181,080350億8095万-16.29%18.978.18
10/151,4901,5301,4701,520+2.01%243,830355億4870万-16.89%19.238.29
10/141,4601,5301,4601,490-3.25%302,270348億4708万-19.63%18.858.12
10/101,5501,5601,5001,540-2.53%327,190360億1644万-17.69%19.488.39
10/091,6401,6501,5801,580-2.47%218,850369億5194万-16.4%19.988.61
10/081,6201,6401,5701,620-2.99%288,080378億8743万-15.09%20.498.83
10/071,7001,7301,6501,670-1.76%215,640390億5679万-12.98%21.129.1
10/061,6601,7301,6301,700+3.66%280,180397億5841万-11.69%21.59.27
10/031,6101,6701,6101,640-0.61%434,520383億5518万-14.98%20.748.94
10/021,6201,6501,5901,650-1.2%559,260385億8905万-14.77%20.878.99
10/011,7301,7301,6701,670-3.47%342,330390億5679万-14.18%21.129.1
09/301,7301,7701,7101,730+0.58%360,560404億6003万-11.64%21.889.43
09/291,7701,7801,7101,720-1.71%256,030402億2616万-12.24%21.769.38
09/261,7501,8001,7401,750-1.13%349,590409億2778万-10.49%22.149.54
09/251,7701,8101,7301,770-2.21%439,400413億9552万-9.14%22.399.65
09/241,7001,8201,6801,810+5.23%831,760423億3102万-6.6%22.899.87
09/221,7401,7901,7201,720-3.91%511,280402億2616万-10.7%21.769.38
09/191,8701,8801,7401,790-3.76%1,104,590418億6327万-6.77%22.649.76
09/181,9201,9501,8101,860-3.63%847,530435億38万-2.57%23.5310.14
09/172,0002,0701,9101,930-2.03%1,131,160451億3749万+1.74%24.4110.52
09/162,1302,1401,9601,970-10.86%1,574,420460億7299万+4.62%24.9210.74
09/122,6802,7402,1802,210-3.07%2,904,310516億8594万+18.31%27.9512.05
09/112,2202,3702,1502,280+1.79%682,730533億2305万+23.85%28.8412.43
09/102,3802,3902,1802,240-8.57%704,420523億8756万+23.69%28.3312.21
09/092,4702,5802,3302,450+1.24%1,092,390572億9889万+37.33%30.9913.36
09/082,1102,5002,1002,420+12.56%2,027,620565億9727万+38.29%30.6113.19
09/051,9402,1701,9302,150+13.16%1,129,850502億8270万+25.07%27.1911.72
09/041,9802,0201,9001,900-5.47%517,320444億3587万+11.83%24.0310.36
09/032,1302,1701,9702,010-0.99%1,059,830470億848万+18.93%25.4210.96
09/021,9302,0501,9002,030+6.84%786,470474億7622万+21.27%25.6811.07
09/011,8201,9401,8201,900+4.4%428,930444億3587万+14.73%24.0310.36
08/291,8101,8401,7701,820+0.55%228,240425億6489万+10.71%23.029.92
08/281,7801,8401,7701,810+0.56%267,310423億3102万+10.64%22.899.87
08/271,8801,9101,7701,800-6.25%744,660420億9714万+10.43%22.779.81
08/262,0002,1201,8801,920-2.04%1,545,250449億362万+18.15%24.2910.47
08/251,7801,9701,7501,960+10.73%1,261,410458億3911万+21.29%24.7910.68
08/221,6901,8401,6701,770+10.63%1,718,880413億9552万+10.07%22.399.65
08/211,6001,6201,5701,600+1.27%261,880374億1968万-0.31%20.248.72
08/201,5201,5901,5101,580+3.95%267,650369億5194万-1.86%19.988.61
08/191,5001,5301,5001,5200%135,610355億4870万-5.94%19.238.29
08/181,5301,5501,5001,520-2.56%268,620355億4870万-6.29%19.238.29
08/151,5101,5601,5001,560+2.63%109,940364億8419万-4.18%19.738.5
08/141,5401,5501,5201,520-2.56%135,170355億4870万-6.92%19.238.29
08/131,5501,5601,5301,560-0.64%120,090364億8419万-4.82%19.738.5
08/121,6201,6201,5701,570-1.88%129,020367億1806万-4.62%19.868.56
08/111,5501,6101,5301,600+3.9%208,510374億1968万-3.32%20.248.72
08/081,4901,5701,4301,540+0.65%376,720360億1644万-7.34%19.488.39
08/071,5401,5701,4901,530-1.92%242,250357億8257万-8.44%19.358.34
08/061,5801,5901,5401,560-2.5%213,450364億8419万-6.81%19.738.5
08/051,6501,6601,6001,600-3.03%278,790374億1968万-4.59%20.248.72