株価チャート

2014/06/18～2014/12/30

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
20187/1, 株式併合 5→1
2014
12/302,6502,7852,6502,785+3.15%800304億5397万+3.19%10.460.51
12/262,6752,7002,6752,700-1.64%400295億2450万+0.3%10.140.49
12/252,7452,7452,7452,745+0.37%600300億1657万+2.08%10.310.5
12/242,7902,7902,7352,735-0.55%1,200299億722万+1.71%10.270.5
12/222,7452,7502,7452,750+0.18%1,000300億7125万+2.38%10.330.5
12/192,7052,7502,7052,745+1.1%1,600300億1657万+2.31%10.310.5
12/182,7152,7152,7152,715+0.18%200296億8852万+1.38%10.20.5
12/172,7102,7102,7102,7100%200296億3385万+1.27%10.180.5
12/122,7102,7102,7102,710-1.28%200296億3385万+1.31%10.180.5
12/112,7452,7452,7452,7450%1,200300億1657万+2.62%10.310.5
12/102,7252,7452,7252,745+0.73%2,200300億1657万+2.62%10.310.5
12/092,7102,7252,7102,725+0.74%1,200297億9787万+2.02%10.240.5
12/082,7052,7052,7052,7050%1,200295億7917万+1.42%10.160.5
12/052,7052,7052,7052,7050%1,000295億7917万+1.69%10.160.5
12/032,6952,7052,6952,705-0.18%400295億7917万+1.88%10.160.5
12/022,7102,7102,7102,710+1.31%400296億3385万+2.42%10.180.5
11/282,6752,6752,6752,675+0.19%200292億5112万+1.4%10.050.49
11/272,6752,6752,6552,670+1.33%800291億9645万+1.41%10.030.49
11/262,6552,6552,6352,635-0.75%2,800288億1372万+0.19%9.90.48
11/252,7452,7452,6452,655-1.12%3,800290億3242万+0.99%9.970.49
11/212,7052,7052,6852,685+1.9%600293億6047万+2.25%10.090.49
11/192,6352,6352,6352,635-0.57%200288億1372万+0.46%9.90.48
11/182,6502,6502,6502,650+0.95%200289億7775万+1.03%9.950.49
11/172,6052,6252,6052,625+0.57%600287億437万0%9.860.48
11/142,6102,6352,6052,610-0.19%1,600285億4035万-0.61%9.80.48
11/132,6152,6152,6152,6150%200285億9502万-0.46%9.820.48
11/112,6502,6502,6152,615-4.74%1,600285億9502万-0.49%9.820.48
11/062,6852,7452,6852,745+2.62%1,800300億1657万+4.37%10.310.5
11/052,6752,6752,6752,675+0.56%200292億5112万+1.87%10.050.49
11/042,6602,6602,5902,660+1.33%1,600290億8710万+1.37%9.990.49
10/312,6252,6252,6252,625-1.87%400287億437万-0.08%9.860.48
10/302,6752,6752,6752,6750%200292億5112万+1.83%10.050.49
10/292,6752,7302,6752,675-1.65%800292億5112万+1.83%10.050.49
10/282,7202,7202,7202,720-0.73%200297億4320万+3.58%10.220.5
10/272,7402,7402,7402,740+3.98%400299億6190万+4.5%10.290.5
10/232,6352,6352,6352,6350%1,000288億1372万+0.69%9.90.48
10/222,5602,6352,5602,635+3.94%800288億1372万+0.73%9.90.48
10/212,5402,5402,5352,535-0.98%400277億2022万-3.02%9.520.46
10/202,5602,5602,5602,560+2.81%200279億9360万-2.14%9.620.47
10/172,4902,4902,4902,490-0.8%200272億2815万-4.82%9.350.46
10/162,5052,5102,5052,510-1.38%400274億4685万-4.16%9.430.46
10/142,4702,5452,4702,545-2.3%800278億2957万-2.94%9.560.47
10/102,5552,6052,5552,605+0.39%400284億8567万-0.69%9.790.48
10/082,5952,5952,5952,595-0.19%200283億7632万-1.07%9.750.48
10/062,6052,6052,6002,600-0.19%600284億3100万-0.8%9.770.48
10/032,6052,6052,6052,605-0.57%200284億8567万-0.57%9.790.48
10/022,6902,6902,6202,620-2.96%600286億4970万+0.04%9.840.48
09/262,6852,7002,6852,700+1.5%400295億2450万+3.17%10.140.49
09/252,6552,6602,6552,660+1.33%1,000290億8710万+1.84%9.990.49
09/242,6602,6752,6252,625-1.32%1,800287億437万+0.57%9.860.48
09/222,6602,6602,6602,6600%2,800290億8710万+1.88%9.990.49
09/192,6502,6602,6502,660+0.95%800290億8710万+1.92%9.990.49
09/182,6602,6602,6352,635+0.19%2,400288億1372万+1.11%9.90.48
09/172,6502,6502,6302,630-3.84%1,600287億5905万+1.08%9.880.48
09/162,7352,7352,7352,735+4.19%1,000299億722万+5.23%10.270.5
09/102,6252,6252,6252,625-1.69%200287億437万+1.27%9.860.48
09/092,6702,6702,6702,670+0.95%400291億9645万+3.05%10.030.49
09/052,6452,6452,6452,645+0.57%200289億2307万+2.24%9.940.48
09/042,6052,6302,5802,630+0.19%800287億5905万+1.7%9.880.48
09/032,6052,7002,6052,625+0.96%3,200287億437万+1.55%9.860.48
09/022,6452,6452,6002,600+0.19%600284億3100万+0.58%9.770.48
09/012,5952,5952,5952,595+1.17%400283億7632万+0.35%9.750.48
08/272,5652,5652,5652,5650%200280億4827万-0.85%9.640.47
08/252,5452,5652,5452,565-0.19%1,400280億4827万-0.93%9.640.47
08/222,5702,5702,5702,570-0.77%2,000281億295万-0.77%9.650.47
08/212,5702,5902,5702,590+0.78%1,000283億2165万0%9.730.47
08/202,5902,5902,5702,570-1.15%1,800281億295万-0.77%9.650.47
08/192,6002,6002,6002,600+1.76%200284億3100万+0.42%9.770.48
08/182,5552,5552,5552,555-0.58%200279億3892万-1.28%9.60.47
08/152,5702,5702,5602,5700%1,400281億295万-0.73%9.650.47
08/142,5702,5702,5702,5700%800281億295万-1%9.650.47
08/132,5702,5702,5702,5700%400281億295万-1.19%9.650.47
08/082,5952,6202,5702,570-1.91%800281億295万-1.38%9.650.47
08/072,6502,6502,6002,620-1.13%1,000286億4970万+0.34%9.840.48
08/052,6452,6502,6452,650+0.19%1,000289億7775万+1.42%9.960.49
08/042,6452,6452,6452,645+3.93%400289億2307万+1.26%9.940.48
07/312,5452,5502,5452,5450%1,200278億2957万-2.53%9.560.47
07/302,5452,5452,5452,545-0.2%400278億2957万-2.6%9.560.47
07/292,5652,5652,5502,550-0.58%800278億8425万-2.45%9.580.47
07/282,5852,5852,5652,565-0.77%400280億4827万-1.84%9.640.47
07/252,5852,5902,5852,5850%5,400282億6697万-1.03%9.710.47
07/242,5852,5852,5852,585-1.15%200282億6697万-0.96%9.710.47
07/232,6152,6152,6152,6150%1,800285億9502万+0.27%9.820.48
07/222,6202,6202,6152,615-0.19%600285億9502万+0.5%9.820.48
07/182,6202,6202,6202,620+0.19%400286億4970万+0.85%9.840.48
07/172,6152,6152,6152,615-0.19%400285億9502万+0.89%9.820.48
07/162,6202,6202,6202,6200%200286億4970万+1.28%9.840.48
07/152,6202,6202,6202,620+0.96%400286億4970万+1.55%9.840.48
07/142,5752,6202,5752,595+0.97%1,400283億7632万+0.74%9.750.48
07/092,5552,5702,5552,570-0.19%400281億295万0%9.650.47
07/042,5702,5752,5702,575+0.59%400281億5762万+0.27%9.670.47
07/022,5602,5602,5602,5600%200279億9360万-0.04%9.620.47
06/302,6002,6002,5602,560-1.54%600279億9360万+0.04%9.620.47
06/272,6002,6002,6002,600-5.11%800284億3100万+1.52%9.770.48
06/252,7502,7502,7402,740+1.48%800299億6190万+6.99%10.290.5
06/242,6952,7002,6952,700+0.19%400295億2450万+5.55%10.140.49
06/232,6902,7002,6902,695+0.19%3,000294億6982万+5.6%10.130.49
06/202,6602,6902,6602,690+1.13%2,600294億1515万+5.7%10.110.49
06/192,6452,6602,6452,660+1.14%400290億8710万+4.81%9.990.49
06/182,6402,6402,6302,630+0.77%400287億5905万+3.91%9.880.48