株価チャート

2014/07/03～2014/11/28

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
20176/1, 株式併合 10→1
2014
11/281,7001,7001,6801,6800%2,1009億8464万+1.14%88.970.6
11/271,7201,7201,6801,680-2.33%3,0009億8464万+1.33%88.970.6
11/261,7201,7201,7001,7200%7,60010億809万+3.99%91.090.62
11/251,7801,7801,7001,720+2.38%10,80010億809万+4.31%91.090.62
11/211,7001,7001,6701,6800%1,5009億8464万+2.25%88.970.6
11/201,6901,6901,6801,680+0.6%2009億8464万+2.5%88.970.6
11/191,6701,6701,6601,670+1.21%5009億7878万+2.02%88.440.6
11/181,6501,6601,6501,650-0.6%1,1009億6706万+0.92%87.380.59
11/171,6601,6701,6501,6600%7009億7292万+1.41%87.910.6
11/141,6601,6801,6501,6600%1,4009億7292万+1.03%87.910.6
11/131,6601,6601,6601,660+0.61%4009億7292万+1.03%87.910.6
11/121,6701,6701,6501,650-0.6%4,2009億6706万+0.36%87.380.59
11/111,6501,6701,6501,660+1.22%1,6009億7292万+0.91%87.910.6
11/101,6501,6601,6401,640-0.61%1,2009億6120万-0.36%86.850.59
11/071,6701,6701,6501,650-1.2%1,6009億6706万+0.24%87.380.59
11/061,6801,6901,6701,6700%3,2009億7878万+1.33%88.440.6
11/051,6601,6801,6601,670-0.6%2,5009億7878万+1.27%88.440.6
11/041,6701,6901,6501,680+1.82%3,5009億8464万+1.82%88.970.6
10/311,6301,6501,6201,650+0.61%1,2009億6706万0%87.380.59
10/301,6601,6601,6401,640-1.2%1,5009億6120万-0.61%86.850.59
10/291,6601,7601,6401,660+2.47%10,8009億7292万+0.55%87.910.6
10/281,6601,6601,6101,6200%8009億4948万-2%85.790.58
10/271,6201,6301,6201,6200%4009億4948万-2.11%85.790.58
10/241,6401,6501,6201,620-0.61%8009億4948万-2.23%85.790.58
10/231,6001,6301,6001,630+1.88%4009億5534万-1.75%86.320.59
10/221,6001,6001,5801,600+0.63%1,2009億3776万-3.73%84.730.57
10/211,5901,6001,5801,590-0.63%1,3009億3189万-4.56%84.20.57
10/201,6001,6001,5801,600+2.56%1,6009億3776万-4.19%84.730.57
10/171,5901,6001,5501,560-1.89%4,0009億1431万-6.75%82.610.56
10/161,6001,6301,5901,590-2.45%4,1009億3189万-5.36%84.20.57
10/151,6401,6501,5801,630+0.62%6,4009億5534万-3.32%86.320.59
10/141,6501,6501,6001,620-4.14%6,0009億4948万-4.42%85.790.58
10/101,7601,7601,6601,690-6.63%20,0009億9050万-1.05%89.50.61
10/091,7202,1601,7101,810+9.04%172,30010億6084万+5.42%95.850.65
10/081,6501,6801,6401,660-1.19%2,1009億7292万-3.32%87.910.6
10/071,7001,7001,6801,6800%3009億8464万-2.44%88.970.6
10/061,6801,7201,6801,6800%1,4009億8464万-2.72%88.970.6
10/031,6401,6801,6401,680+1.82%2,0009億8464万-3.23%88.970.6
10/021,6601,6701,6401,650-2.37%3,4009億6706万-5.66%87.380.59
10/011,6901,6901,6901,690-0.59%6009億9050万-4.09%89.50.61
09/301,7301,7301,6901,700-0.58%3,6009億9637万-3.95%90.030.61
09/291,6701,7701,6701,710+2.4%8,90010億223万-3.61%90.560.61
09/261,6501,6701,6401,670+1.21%1,5009億7878万-5.65%88.440.6
09/251,6501,6601,6501,650-1.2%5,0009億6706万-6.62%87.380.59
09/241,6901,6901,6701,670-1.76%9009億7878万-5.38%88.440.6
09/221,7001,7001,7001,700+1.19%1,1009億9637万-3.52%90.030.61
09/191,6801,6801,6501,680+0.6%2,8009億8464万-4.44%88.970.6
09/181,6801,7001,6701,6700%2,4009億7878万-4.79%88.440.6
09/171,6801,6801,6701,670-1.76%1,6009億7878万-4.63%88.440.6
09/161,6901,7001,6901,700+0.59%1,1009億9637万-2.75%90.030.61
09/121,7101,7101,6801,690-1.17%3,6009億9050万-2.99%89.50.61
09/111,6701,7101,6701,710+2.4%3,90010億223万-1.55%90.560.61
09/101,7101,7201,6401,670-2.91%12,9009億7878万-3.58%88.440.6
09/091,7601,7601,7101,720-1.71%7,90010億809万-0.58%91.090.62
09/081,7101,7501,7101,750-5.91%37,40010億2567万+1.45%92.680.63
09/051,9001,9001,8401,860-3.63%7,30010億9014万+8.14%98.50.67
09/041,9402,0001,8901,9300%12,80011億3117万+12.73%102.210.69
09/031,8002,1501,7901,930+7.22%50,10011億3117万+13.4%102.210.69
09/021,8101,8501,8001,8000%7,30010億5498万+6.38%95.320.65
09/011,8101,8601,7601,8000%9,30010億5498万+6.64%95.320.65
08/291,8601,9001,7501,800-5.26%21,90010億5498万+6.95%95.320.65
08/281,9802,0301,9001,900-5%28,60011億1359万+13.1%100.620.68
08/272,0302,2801,9502,000+0.5%49,00011億7220万+19.62%105.920.72
08/262,0402,2001,9201,990+5.29%76,10011億6633万+20.02%105.390.71
08/251,7902,0801,7701,890+5%83,00011億772万+14.96%100.090.68
08/221,6002,1001,6001,800+12.5%150,20010億5498万+10.09%95.320.65
08/211,6001,6001,6001,6000%1,2009億3776万-1.66%84.730.57
08/201,6001,6001,6001,6000%3009億3776万-1.78%84.730.57
08/191,6001,6001,6001,6000%2009億3776万-1.84%84.730.57
08/181,6001,6001,6001,600+0.63%1,4009億3776万-2.02%84.730.57
08/151,5601,5901,5501,590+0.63%2,1009億3189万-2.81%84.20.57
08/141,6001,6001,5701,580-0.63%1,4009億2603万-3.6%83.670.57
08/131,6501,6501,5901,5900%3,8009億3189万-3.17%84.20.57
08/111,5901,5901,5901,590+1.92%1009億3189万-3.28%84.20.57
08/081,5701,5701,5401,560-0.64%1,8009億1431万-5.22%82.610.56
08/071,6001,6001,5701,5700%8009億2017万-4.73%83.140.56
08/061,5801,5801,5501,570-3.68%3,6009億2017万-4.85%83.140.56
08/051,6301,6301,6301,630+1.88%4009億5534万-1.27%86.320.59
08/041,6301,6301,6001,600-1.84%7009億3776万-3.03%84.730.57
08/011,6301,6401,6201,630-1.21%1,3009億5534万-1.03%86.320.59
07/311,6601,6601,6501,650-1.79%1,1009億6706万+0.36%87.380.59
07/301,6801,6801,6401,680-0.59%1,6009億8464万+2.44%88.970.6
07/291,7201,7201,6801,690-0.59%2,1009億9050万+3.3%89.50.61
07/281,7101,7201,6701,700+1.8%1,8009億9637万+4.1%90.030.61
07/251,7101,7101,6701,670-3.47%2,2009億7878万+2.45%88.440.6
07/241,6701,7301,6501,730+1.76%5,70010億1395万+6.27%91.620.62
07/231,6801,7101,6501,700+3.66%10,1009億9637万+4.81%90.030.61
07/221,6101,6501,6101,640+0.61%2,4009億6120万+1.42%86.850.59
07/181,6501,6501,6301,630-2.98%2,2009億5534万+0.99%86.320.59
07/171,6401,6801,6201,680+5%5,4009億8464万+4.22%88.970.6
07/161,6101,6201,6001,600-2.44%1,0009億3776万-0.5%84.730.57
07/151,6501,6601,6401,6400%1,5009億6120万+2.12%86.850.59
07/141,6201,6501,6001,640-1.8%4,5009億6120万+2.31%86.850.59
07/111,6201,6801,5801,6700%3,8009億7878万+4.51%88.440.6
07/101,6601,6701,6401,670+0.6%1,1009億7878万+4.97%88.440.6
07/091,6901,6901,6601,660-0.6%1,9009億7292万+4.8%87.910.6
07/081,6301,6901,6301,670+3.09%6,4009億7878万+5.96%88.440.6
07/071,6501,6901,6001,620-1.22%7,1009億4948万+3.32%85.790.58
07/041,6201,6401,6201,640+0.61%8009億6120万+5.06%86.850.59
07/031,6101,6301,6101,630+1.88%2009億5534万+5.09%86.320.59