株価チャート

2014/07/18～2014/12/15

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
20169/1, 株式併合 2.5→1
2014
12/15375385375383+1.32%7,60031億8667万+2%17.510.29
12/12375378375378+1.34%2,80031億4501万+0.67%17.280.29
12/11375375368373-1.32%7,20031億335万-0.4%17.050.29
12/10378378375378-1.95%21,60031億4501万+0.94%17.280.29
12/09388388383385-1.28%4,40032億749万+2.94%17.620.3
12/08390393390390-0.64%6,40032億4915万+4.56%17.850.3
12/05388393385393+1.95%6,40032億6998万+5.51%17.970.3
12/04388388385385-0.65%6,00032億749万+3.77%17.620.3
12/033883903883880%8,80032億2832万+4.73%17.740.3
12/02385390383388+0.65%5,60032億2832万+5.3%17.740.3
12/01383390380385+1.99%20,00032億749万+4.9%17.620.3
11/28368398368378+2.72%36,80031億4501万+3.14%17.280.29
11/27373373368368-0.68%4,00030億6170万+0.68%16.820.28
11/26365370365370+1.37%4,00030億8253万+1.37%16.940.29
11/25368370360365+0.69%5,20030億4087万+0.27%16.710.28
11/21368368363363-0.68%2,40030億2004万-0.14%16.590.28
11/20365365365365+0.69%2,40030億4087万+0.55%16.710.28
11/193633633633630%4,40030億2004万-0.14%16.590.28
11/18368368355363-0.68%10,40030億2004万-0.68%16.590.28
11/17365365365365-0.68%80030億4087万-0.27%16.710.28
11/143683683683680%40030億6170万+0.14%16.820.28
11/13368370365368-0.68%3,60030億6170万-0.14%16.820.28
11/12370370370370-0.67%40030億8253万0%16.940.29
11/113733733733730%40031億335万+0.4%17.050.29
11/10373373373373-0.67%3,20031億335万+0.4%17.050.29
11/07373375368375+0.67%5,60031億2418万+0.81%17.170.29
11/06373378370373+0.68%6,80031億335万-0.13%17.050.29
11/05368380368370-1.33%13,60030億8253万-1.07%16.940.29
11/04365380365375+4.17%19,20031億2418万0%17.170.29
10/30358363355360-0.69%11,20029億9921万-4.26%16.480.28
10/29365368363363-1.36%4,80030億2004万-3.85%16.590.28
10/28355370355368+3.52%5,60030億6170万-2.78%16.820.28
10/27358358355355+0.71%1,20029億5756万-6.33%16.250.27
10/243603603533530%1,60029億3673万-7.24%16.140.27
10/23353353353353-0.7%2,00029億3673万-7.72%16.140.27
10/223503553503550%6,00029億5756万-7.55%16.250.27
10/21355360353355-2.07%8,00029億5756万-8.03%16.250.27
10/20360375358363+4.32%11,20030億2004万-6.57%16.590.28
10/17358358345348-1.42%8,00028億9507万-10.67%15.910.27
10/16360360353353-3.42%4,40029億3673万-9.85%16.140.27
10/153703733603650%12,80030億4087万-7.36%16.710.28
10/14388390360365-6.41%62,80030億4087万-7.59%16.710.28
10/10390390370390-2.5%20,80032億4915万-1.52%17.850.3
10/09393410388400+1.91%33,60033億3246万+1.01%18.310.31
10/08393395390393-1.88%10,00032億6998万-0.88%17.970.3
10/07408408390400-1.84%14,80033億3246万+1.27%18.310.31
10/06395408395408+4.49%11,60033億9494万+3.43%18.650.31
10/03390393390390+0.65%5,60032億4915万-0.76%17.850.3
10/02398398388388-2.52%6,40032億2832万-1.15%17.740.3
10/014054053983980%4,00033億1163万+1.66%18.20.31
09/30395400395398-0.63%3,60033億1163万+1.66%18.20.31
09/29388400388400+2.56%1,60033億3246万+2.83%18.310.31
09/26383390383390+0.65%1,60032億4915万+0.26%17.850.3
09/25375393375388+0.65%10,80032億2832万-0.39%17.740.3
09/24388390385385-1.91%5,20032億749万-1.03%17.620.3
09/22393393390393+0.64%2,00032億6998万+1.16%17.970.3
09/193903933903900%2,40032億4915万+0.52%17.850.3
09/18393393390390-0.64%3,60032億4915万+0.78%17.850.3
09/17395400390393-0.63%5,60032億6998万+1.68%17.970.3
09/16408408393395-2.47%4,00032億9080万+2.6%18.080.3
09/124134134004050%9,20033億7412万+5.47%18.540.31
09/11403410400405+0.62%4,00033億7412万+5.74%18.540.31
09/10400403395403-0.62%7,20033億5329万+5.64%18.430.31
09/09413413400405-2.99%8,00033億7412万+6.86%18.540.31
09/08398418393418+6.37%21,20034億7826万+10.45%19.110.32
09/05390393388393+1.29%2,40032億6998万+4.39%17.970.3
09/043853883853880%2,80032億2832万+3.33%17.740.3
09/03393393380388-1.27%9,20032億2832万+3.06%17.740.3
09/02378393378393+4.67%23,20032億6998万+4.39%17.970.3
09/013733753733750%1,60031億2418万-0.27%17.170.29
08/29370375370375+0.67%2,00031億2418万-0.27%17.170.29
08/283703733683730%4,00031億335万-1.19%17.050.29
08/27368373358373-1.32%10,40031億335万-1.46%17.050.29
08/263783783703780%3,20031億4501万-0.13%17.280.29
08/25370380370378+2.72%9,60031億4501万-0.13%17.280.29
08/22373375368368-4.55%17,20030億6170万-2.78%16.820.28
08/21388388383385-0.65%2,80032億749万+1.58%17.630.3
08/20385388383388+0.65%8,00032億2832万+1.97%17.740.3
08/19388388380385+1.32%5,20032億749万+1.05%17.630.3
08/18375393375380+2.01%12,80031億6584万-0.52%17.40.29
08/15373373373373+0.68%40031億335万-2.74%17.050.29
08/14373373370370-0.67%1,60030億8253万-3.9%16.940.29
08/13375375368373-0.67%3,60031億335万-5.46%17.050.29
08/12375375373375+1.35%2,00031億2418万-5.54%17.170.29
08/11365370363370+3.5%2,80030億8253万-6.33%16.940.29
08/08368373358358-2.05%9,60029億7839万-9.03%16.370.28
08/07363365355365+1.39%8,40030億4087万-6.65%16.710.28
08/06363363355360-1.37%26,80029億9921万-7.46%16.480.28
08/05373375365365-2.01%9,20030億4087万-5.68%16.710.28
08/04388388370373-2.61%14,00031億335万-3.5%17.050.29
08/01388388378383-3.16%10,00031億8667万-0.13%17.510.29
07/31393395393395+1.94%4,00032億9080万+3.67%18.080.3
07/30390390388388-0.64%2,80032億2832万+2.51%17.740.3
07/29385400385390+2.63%10,80032億4915万+4%17.850.3
07/28400400380380-5%18,80031億6584万+2.15%17.40.29
07/25385403383400+2.56%31,20033億3246万+8.11%18.310.31
07/24375430368390+4%144,40032億4915万+6.27%17.850.3
07/23380380370375-1.32%10,80031億2418万+3.02%17.170.29
07/22385385378380-3.18%7,20031億6584万+5.26%17.40.29
07/18393393370393+0.64%28,00032億6998万+9.33%17.970.3