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
20167/1, 株式併合 10→1
2014
12/302,4402,4502,4402,440-0.41%1,00095億1600万-0.57%18.471.49
12/292,4502,4602,4502,4500%70095億5500万-0.2%18.541.49
12/262,4702,4702,4402,450-1.61%2,60095億5500万-0.24%18.541.49
12/252,4802,4902,4702,490+0.81%3,70097億1100万+1.34%18.851.52
12/242,4702,4902,4702,470-0.4%3,60096億3300万+0.57%18.71.5
12/222,4802,4802,4702,4800%1,60096億7200万+0.98%18.771.51
12/192,4802,4802,4502,480+0.81%1,10096億7200万+0.98%18.771.51
12/182,4702,4802,4602,460+0.41%1,30095億9400万+0.16%18.621.5
12/172,4402,4702,4402,4500%1,50095億5500万-0.2%18.541.49
12/162,4502,4602,4502,450+0.41%7,50095億5500万-0.24%18.541.49
12/152,4502,4702,4402,440+0.41%2,20095億1600万-0.65%18.471.49
12/122,4302,4502,4302,4300%4,60094億7700万-1.1%18.391.48
12/112,4502,4502,4302,4300%1,60094億7700万-1.14%18.391.48
12/102,4502,4502,4302,430-0.41%3,80094億7700万-1.14%18.391.48
12/092,4502,4502,4402,440-1.21%4,50095億1600万-0.73%18.471.49
12/082,4602,4702,4602,470+0.41%90096億3300万+0.41%18.71.5
12/052,4602,4702,4502,460-0.81%1,80095億9400万0%18.621.5
12/042,4702,4802,4602,480+1.22%3,30096億7200万+0.81%18.771.51
12/032,4602,4702,4502,450-0.41%1,80095億5500万-0.33%18.541.49
12/022,4502,4702,4502,4600%2,10095億9400万+0.08%18.621.5
12/012,4702,4802,4502,460+0.82%2,70095億9400万+0.12%18.621.5
11/282,4502,4502,4402,440-0.41%1,80095億1600万-0.61%18.471.49
11/272,4602,4702,4502,4500%2,90095億5500万-0.16%18.541.49
11/262,4602,4702,4502,450+0.41%1,40095億5500万-0.08%18.541.49
11/252,4802,4802,4402,440-1.21%3,80095億1600万-0.41%18.471.49
11/212,4702,4802,4702,4700%80096億3300万+0.86%18.71.5
11/202,4802,4802,4702,4700%1,10096億3300万+0.98%18.71.5
11/192,4802,4802,4702,470-0.4%50096億3300万+1.02%18.71.5
11/182,4802,4802,4602,480+0.4%70096億7200万+1.51%18.771.51
11/172,4702,4702,4702,4700%1,60096億3300万+1.23%18.71.5
11/142,4802,4802,4602,4700%1,90096億3300万+1.31%18.71.5
11/132,4702,4702,4502,470+0.82%1,20096億3300万+1.4%18.71.5
11/122,4702,4802,4502,450-0.81%1,40095億5500万+0.66%18.541.49
11/112,4802,4802,4502,470+0.82%1,00096億3300万+1.52%18.71.5
11/102,4402,4502,4402,450-0.81%90095億5500万+0.82%18.541.49
11/072,4702,4702,4402,470+0.41%1,50096億3300万+1.69%18.71.5
11/062,4302,4602,4302,460+1.65%1,30095億9400万+1.28%18.621.5
11/052,4102,4602,4102,420-0.82%4,80094億3800万-0.33%18.321.47
11/042,4502,4802,4302,440-1.21%2,90095億1600万+0.41%18.471.49
10/312,4302,4702,4102,4700%4,20096億3300万+1.65%18.71.5
10/302,4702,4802,4402,4700%2,60096億3300万+1.65%18.71.5
10/292,4702,4702,4302,470+1.23%2,00096億3300万+1.73%18.71.5
10/282,4202,4502,4202,4400%1,00095億1600万+0.58%18.471.49
10/272,4602,4602,4202,4400%1,50095億1600万+0.58%18.471.49
10/242,4402,4402,4302,440+1.24%1,00095億1600万+0.58%18.471.49
10/232,4102,4102,4102,410-0.41%40093億9900万-0.62%18.241.47
10/222,4002,4202,4002,420+0.83%40094億3800万-0.25%18.321.47
10/212,4002,4102,4002,4000%1,70093億6000万-1.07%18.171.46
10/202,4002,4102,4002,4000%90093億6000万-1.11%18.171.46
10/172,4102,4302,4002,400-0.41%2,20093億6000万-1.15%18.171.46
10/162,4302,4302,4102,410-0.82%50093億9900万-0.74%18.241.47
10/152,4402,4402,4302,4300%2,00094億7700万+0.04%18.391.48
10/142,4102,4302,4102,430+0.83%1,80094億7700万+0.08%18.391.48
10/102,4102,4302,4002,4100%2,90093億9900万-0.74%18.241.47
10/092,4202,4202,4102,4100%50093億9900万-0.74%18.241.47
10/082,4102,4302,4102,410-0.82%1,10093億9900万-0.82%18.241.47
10/072,4202,4402,4202,430+0.41%1,20094億7700万0%18.391.48
10/062,4202,4202,4202,420+0.41%50094億3800万-0.41%18.321.47
10/032,4202,4302,4002,410-0.41%1,80093億9900万-0.82%18.241.47
10/022,4402,4402,4202,420-1.63%2,50094億3800万-0.45%18.321.47
10/012,4602,4602,4602,460+0.41%20095億9400万+1.19%18.621.5
09/302,4502,4702,4502,450-0.81%1,00095億5500万+0.82%18.551.49
09/292,4602,4802,4502,470+1.23%1,00096億3300万+1.69%18.71.5
09/262,4502,4502,4402,440-0.41%2,50095億1600万+0.49%18.471.49
09/252,4302,4502,4302,450+1.24%2,20095億5500万+0.91%18.551.49
09/242,4202,4302,4202,420-0.82%50094億3800万-0.29%18.321.47
09/222,4402,4402,4202,4400%60095億1600万+0.54%18.471.49
09/192,4302,4402,4202,440+0.41%1,40095億1600万+0.54%18.471.49
09/182,4202,4302,4202,430+0.41%1,40094億7700万+0.12%18.391.48
09/172,4202,4302,4202,420-0.41%2,20094億3800万-0.25%18.321.47
09/162,4302,4302,4202,4300%2,20094億7700万+0.21%18.391.48
09/122,4302,4302,4202,430+0.41%3,40094億7700万+0.25%18.391.48
09/112,4202,4202,4202,420+0.41%20094億3800万-0.08%18.321.47
09/102,4202,4202,4102,410-0.41%50093億9900万-0.45%18.241.47
09/092,4202,4202,4102,4200%70094億3800万0%18.321.47
09/082,4202,4302,4102,420+0.41%90094億3800万+0.04%18.321.47
09/052,4202,4202,4102,410-0.41%70093億9900万-0.37%18.241.47
09/042,4202,4402,4202,420-0.41%40094億3800万+0.04%18.321.47
09/032,4302,4302,4302,430-0.41%1,00094億7700万+0.45%18.391.48
09/022,4302,4402,4202,440+0.83%1,00095億1600万+0.91%18.471.49
09/012,4302,4302,4202,420-0.41%40094億3800万+0.04%18.321.47
08/292,4202,4402,4202,4300%30094億7700万+0.37%18.391.48
08/282,4202,4302,4202,430+0.41%60094億7700万+0.33%18.391.48
08/272,4402,4402,4102,420-0.41%1,30094億3800万-0.08%18.321.47
08/262,4302,4302,4302,4300%10094億7700万+0.33%18.391.48
08/252,4202,4402,4202,4300%1,20094億7700万+0.33%18.391.48
08/222,4402,4402,4302,430-0.41%50094億7700万+0.37%18.391.48
08/212,4202,4402,4202,4400%80095億1600万+0.83%18.471.49
08/202,4202,4402,4202,440+0.83%40095億1600万+0.91%18.471.49
08/192,4202,4202,4202,420-0.41%40094億3800万+0.17%18.321.47
08/182,4102,4302,4102,430-0.41%30094億7700万+0.58%18.391.48
08/152,4402,4402,4302,440+0.41%1,40095億1600万+1.08%18.471.49
08/142,4102,4302,4102,430+1.25%1,70094億7700万+0.7%18.391.48
08/132,4102,4102,4002,400-0.41%30093億6000万-0.5%18.171.46
08/122,4302,4302,4102,4100%70093億9900万-0.08%18.241.47
08/112,4102,4102,4102,410+1.69%20093億9900万-0.08%18.241.47
08/082,3902,3902,3702,370-0.84%70092億4300万-1.74%17.941.44
08/072,3902,3902,3902,3900%20093億2100万-0.91%18.091.45
08/062,4002,4102,3902,390-0.42%2,80093億2100万-0.91%18.091.45
08/052,4102,4302,4002,400-0.83%1,00093億6000万-0.54%18.171.46