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
201710/1, 株式併合 10→1
2014
12/305005104905000%31,80031億1401万-0.4%28.091.42
12/295005004905000%30,20031億1401万-0.2%28.091.42
12/265105205005000%52,60031億1401万0%28.091.42
12/25500500490500-1.96%92,40031億1401万+0.4%28.091.42
12/24500510490510+2%54,20031億7630万+2.82%28.661.45
12/225005104905000%78,70031億1401万+1.21%28.091.42
12/195105205005000%56,90031億1401万+1.42%28.091.42
12/18490510490500+2.04%42,00031億1401万+1.63%28.091.42
12/17490490480490-2%40,40030億5173万-0.41%27.531.39
12/16510510490500-1.96%47,10031億1401万+1.83%28.091.42
12/15520520510510-1.92%107,40031億7630万+3.87%28.661.45
12/12530540510520-1.89%142,50032億3858万+6.12%29.221.47
12/11530540510530+1.92%297,20033億86万+8.61%29.781.5
12/105205505105200%342,20032億3858万+6.78%29.221.47
12/095205305005200%114,50032億3858万+7%29.221.47
12/08500520490520+6.12%60,00032億3858万+7.44%29.221.47
12/05500510490490-2%50,70030億5173万+1.66%27.531.39
12/04510520490500-1.96%88,70031億1401万+3.73%28.091.42
12/03500520500510+2%83,50031億7630万+6.25%28.661.45
12/025005104905000%53,80031億1401万+4.38%28.091.42
12/01500510490500+2.04%48,90031億1401万+4.6%28.091.42
11/28490510490490+2.08%140,50030億5173万+2.73%27.531.39
11/274804904704800%35,80029億8945万+0.63%26.971.36
11/264804804704800%21,30029億8945万+0.63%26.971.36
11/25470480460480+2.13%14,80029億8945万+0.63%26.971.36
11/214704704604700%5,70029億2717万-1.47%26.411.33
11/20470470460470+2.17%7,20029億2717万-1.47%26.411.33
11/194504704504600%32,30028億6489万-3.77%25.851.3
11/184604604504600%34,20028億6489万-3.97%25.851.3
11/17470470450460-2.13%65,10028億6489万-4.17%25.851.3
11/14470480470470-2.08%6,10029億2717万-2.49%26.411.33
11/134804804704800%20,30029億8945万-1.03%26.971.36
11/124804904804800%16,80029億8945万-1.64%26.971.36
11/11480490470480-2.04%41,50029億8945万-2.24%26.971.36
11/104904904804900%22,90030億5173万-0.41%27.531.39
11/07480500480490+2.08%24,70030億5173万-0.61%27.531.39
11/06490500480480-2.04%48,00029億8945万-3.03%26.971.36
11/054904904804900%60,70030億5173万-1.41%27.531.39
11/04490510480490+2.08%124,70030億5173万-2%27.531.39
10/31480480470480+2.13%25,50029億8945万-4.38%26.971.36
10/30470480470470-2.08%5,40029億2717万-6.75%26.411.33
10/29470490470480+2.13%39,90029億8945万-5.14%26.971.36
10/284704804704700%9,60029億2717万-7.48%26.411.33
10/27480480470470-2.08%9,20029億2717万-8.02%26.411.33
10/244804804804800%26,80029億8945万-6.61%26.971.36
10/234804804704800%10,50029億8945万-6.98%26.971.36
10/224804904804800%20,70029億8945万-7.34%26.971.36
10/21490490480480-2.04%20,10029億8945万-7.69%26.971.36
10/20480490480490+4.26%23,10030億5173万-6.13%27.531.39
10/174804904704700%29,40029億2717万-10.31%26.411.33
10/16480490470470-4.08%45,20029億2717万-10.98%26.411.33
10/154905004804900%16,10030億5173万-7.72%27.531.39
10/14480500480490-2%55,50030億5173万-7.89%27.531.39
10/10500500480500-1.96%72,80031億1401万-6.37%28.091.42
10/09550550510510-5.56%65,80031億7630万-4.49%28.661.45
10/08530550530540-1.82%43,60033億6314万+1.12%30.341.53
10/075505705405500%111,20034億2542万+3.19%30.91.56
10/06520550520550+7.84%91,40034億2542万+3.38%30.91.56
10/035105205105100%27,70031億7630万-3.59%28.661.45
10/02540540510510-5.56%98,80031億7630万-3.59%28.661.45
10/015405605405400%69,20033億6314万+2.08%30.341.53
09/30540550540540-1.82%20,60033億6314万+2.27%30.341.53
09/295605605405500%102,40034億2542万+4.36%30.91.56
09/26530560520550+3.77%102,00034億2542万+4.56%30.91.56
09/255305405305300%18,90033億86万+1.15%29.781.5
09/245305405205300%55,20033億86万+1.34%29.781.5
09/22540540520530-1.85%30,10033億86万+1.15%29.781.5
09/19530540520540+1.89%22,20033億6314万+3.05%30.341.53
09/18540540530530-1.85%36,70033億86万+1.34%29.781.5
09/17530540530540+1.89%52,30033億6314万+3.65%30.341.53
09/165405405305300%38,60033億86万+2.12%29.781.5
09/125305405205300%44,50033億86万+2.32%29.781.5
09/11540540530530-1.85%58,40033億86万+2.71%29.781.5
09/10580580530540-5.26%248,80033億6314万+5.06%30.341.53
09/09540590540570+5.56%347,90035億4998万+11.33%32.031.62
09/08520540520540+1.89%82,40033億6314万+6.09%30.341.53
09/05520530510530+1.92%97,10033億86万+4.33%29.781.5
09/04510520510520+1.96%30,20032億3858万+2.56%29.221.47
09/035105105105100%15,80031億7630万+0.79%28.661.45
09/025205205105100%16,50031億7630万+0.79%28.661.45
09/01520520510510-1.92%23,30031億7630万+0.79%28.661.45
08/29500520490520+6.12%40,30032億3858万+2.77%29.221.47
08/28490500490490-2%25,30030億5173万-2.97%27.531.39
08/27510510490500-1.96%52,30031億1401万-0.79%28.11.42
08/26520520510510-1.92%16,40031億7630万+1.19%28.661.45
08/25510520510520+1.96%5,70032億3858万+3.59%29.221.47
08/22520520510510-1.92%32,90031億7630万+2%28.661.45
08/21520530510520+1.96%20,60032億3858万+4%29.221.47
08/205205205105100%26,20031億7630万+2.41%28.661.45
08/19540540510510-5.56%81,60031億7630万+2.41%28.661.45
08/18530540520540+1.89%28,50033億6314万+8.65%30.341.53
08/15520540510530+1.92%93,60033億86万+7.29%29.781.5
08/14500520500520+6.12%77,20032億3858万+5.69%29.221.47
08/135005004904900%36,00030億5173万-0.2%27.531.39
08/124905004904900%57,30030億5173万-0.41%27.531.39
08/11480500480490+2.08%41,00030億5173万-0.41%27.531.39
08/08480490470480-2.04%30,20029億8945万-2.44%26.971.36
08/074904904804900%7,20030億5173万-0.2%27.531.39
08/06500500480490-2%56,30030億5173万0%27.531.39
08/055005105005000%13,20031億1401万+2.04%28.11.42