株価チャート

2014/08/19～2015/01/19

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
20194/1, 株式分割 1→4
2015
01/191,0461,0491,0311,035+0.36%4,082,8001兆4186億-3.36%-4.32
01/161,0051,0331,0051,031+0.36%7,065,2001兆4135億-3.98%-4.3
01/151,0061,0339961,028+2.11%5,314,0001兆4083億-4.77%-4.29
01/141,0261,0361,0041,006-3.59%7,045,2001兆3792億-7.09%-4.2
01/131,0401,0461,0251,044-0.95%3,849,2001兆4306億-4.07%-4.35
01/091,0531,0661,0431,054+0.72%6,363,2001兆4443億-3.5%-4.4
01/081,0591,0631,0431,046+0.48%4,768,0001兆4340億-4.36%-4.36
01/071,0311,0561,0261,041-0.24%5,584,8001兆4272億-5%-4.34
01/061,0581,0651,0431,044-3.91%6,661,6001兆4306億-4.68%-4.35
01/051,0611,0951,0581,086+1.76%4,897,2001兆4889億-0.8%-4.53
2014
12/301,0891,0891,0661,068-2.29%4,031,6001兆4632億-2.33%-4.45
12/291,1151,1151,0781,093-1.24%3,520,0001兆4974億-0.05%-4.56
12/261,1101,1141,0961,106-0.67%2,954,8001兆5163億+1.4%-4.61
12/251,1011,1161,0961,114+0.45%3,052,0001兆5266億+2.27%-4.65
12/241,1081,1131,0991,109+1.26%4,080,4001兆5197億+2%-4.63
12/221,1291,1291,0891,095-0.57%4,901,2001兆5009億+0.92%-4.57
12/191,1301,1301,0901,101-0.34%9,268,8001兆5094億+1.5%-4.59
12/181,1251,1291,0991,105+3.03%7,490,8001兆5146億+1.84%-4.61
12/171,0501,0811,0451,073+1.78%7,334,4001兆4700億-1.06%-4.47
12/161,0451,0641,0431,054-1.29%6,683,2001兆4443億-2.79%-4.4
12/151,0731,0811,0661,068-2.84%4,400,4001兆4632億-1.43%-4.45
12/121,0861,1111,0841,099+2.45%10,705,6001兆5060億+1.45%-4.58
12/111,0561,0831,0501,073-1.83%6,508,8001兆4700億-0.88%-4.47
12/101,0981,1151,0861,093-1.91%4,514,8001兆4974億+1.06%-4.56
12/091,1201,1251,1101,114-0.56%3,844,0001兆5266億+3.32%-4.65
12/081,1351,1411,1151,120-1.32%3,841,6001兆5351億+4.38%-4.67
12/051,1331,1391,1251,1350%3,408,0001兆5557億+6.47%-4.73
12/041,1451,1501,1311,135-0.87%4,659,2001兆5557億+7.28%-4.73
12/031,1581,1661,1431,145+0.88%6,790,8001兆5694億+9.05%-4.78
12/021,1131,1391,1111,135+2.25%5,029,2001兆5557億+9.03%-4.73
12/011,0941,1341,0941,110+2.78%6,706,8001兆5214億+7.56%-4.63
11/281,0481,0811,0481,080+4.47%7,989,2001兆4803億+5.37%-4.51
11/271,0381,0501,0331,034-0.36%3,919,2001兆4169億+1.45%-4.31
11/261,0411,0561,0381,038-0.24%5,172,8001兆4220億+2.42%-4.33
11/251,0581,0601,0401,040-1.19%4,778,8001兆4255億+3.17%-4.34
11/211,0481,0541,0391,053+0.48%4,612,8001兆4426億+5.04%-4.39
11/201,0601,0631,0451,048-0.95%5,132,4001兆4357億+5.28%-4.37
11/191,0661,0701,0551,058-0.7%5,082,4001兆4495億+6.82%-4.41
11/181,0701,0791,0541,065+1.19%5,918,4001兆4597億+8.45%-4.44
11/171,0951,0981,0481,053-4.54%6,497,6001兆4426億+7.84%-4.39
11/141,0881,1031,0851,103+1.38%8,553,2001兆5111億+13.54%-4.6
11/131,0861,0941,0801,0880%4,679,2001兆4906億+12.81%-4.54
11/121,0781,1111,0711,088+1.99%9,595,2001兆4906億+13.4%-4.54
11/111,0551,0881,0531,066+1.43%11,910,0001兆4614億+11.88%-4.45
11/101,0251,0541,0161,051-1.41%10,897,2001兆4409億+10.89%-4.39
11/071,0701,0711,0601,066+1.07%4,312,0001兆4614億+13.07%-4.45
11/061,0541,0781,0501,055+0.36%8,522,0001兆4460億+12.35%-4.4
11/051,0251,0581,0231,051+1.94%10,678,0001兆4409億+12.31%-4.39
11/041,0251,0441,0231,031+5.36%14,707,6001兆4135億+10.41%-4.3
10/31951986944979+4.4%13,278,0001兆3415億+5.02%-4.08
10/30944945936938-0.53%3,646,0001兆2850億+0.48%-3.91
10/29940949936943+1.75%4,333,6001兆2918億+0.8%-3.93
10/28913928913926+0.41%3,704,4001兆2695億-1.15%-3.86
10/27929933919923-0.54%5,145,6001兆2644億-1.86%-3.85
10/24933941924928+0.54%4,690,4001兆2713億-1.64%-3.87
10/23920924915923-0.27%4,108,8001兆2644億-2.38%-3.85
10/22916926913925+3.5%5,484,4001兆2678億-2.22%-3.86
10/21915920893894-2.72%5,502,0001兆2250億-5.72%-3.73
10/20900921896919+4.55%5,690,4001兆2593億-3.29%-3.83
10/17891894875879-1.26%6,768,0001兆2044億-7.69%-3.67
10/16878898876890-1.66%7,785,2001兆2199億-6.81%-3.71
10/15884906880905+3.72%7,982,8001兆2404億-5.63%-3.78
10/14886898870873-4.38%8,782,0001兆1959億-9.21%-3.64
10/10916924900913-1.08%8,527,2001兆2507億-5.44%-3.81
10/09939943920923-0.94%4,104,4001兆2644億-4.6%-3.85
10/08928938925931-1.84%3,902,4001兆2764億-3.8%-3.88
10/079499589469490%4,168,4001兆3004億-1.99%-3.96
10/06955958944949+1.07%3,156,4001兆3004億-1.99%-3.96
10/03930944924939+0.4%6,888,0001兆2867億-2.92%-3.92
10/02941955933935-2.86%8,645,6001兆2815億-3.21%-3.9
10/01980983961963-2.16%6,878,0001兆3192億-0.36%-4.02
09/309899899769840%5,610,4001兆3484億+2.05%-4.1
09/29993994976984+0.38%4,926,4001兆3484億+2.26%-4.1
09/26981990978980-2.97%9,388,8001兆3432億+2.19%-4.09
09/251,0101,0151,0061,010+1%5,417,6001兆3843億+5.65%-4.21
09/249931,0069911,000+1.01%4,749,6001兆3706億+5.04%-4.17
09/229911,000981990-1%5,001,2001兆3569億+4.54%-4.13
09/199951,0059781,000+1.01%9,412,0001兆3706億+6.04%-4.17
09/18983998981990+2.06%9,679,6001兆3569億+5.43%-4.13
09/17974980966970+0.39%5,200,4001兆3295億+3.74%-4.05
09/16960970954966+0.78%7,491,6001兆3244億+3.79%-4.03
09/12949964946959-0.13%13,113,2001兆3141億+3.31%-4
09/119699719559600%5,867,2001兆3158億+4.01%-4
09/10955964954960-0.13%3,278,0001兆3158億+4.23%-4
09/09973973960961-1.41%3,904,8001兆3175億+4.71%-4.01
09/08969984964975+0.65%4,925,6001兆3364億+6.56%-4.07
09/05975980965969+0.78%4,826,8001兆3278億+6.11%-4.04
09/04963964954961-0.77%4,297,6001兆3175億+5.63%-4.01
09/03975988968969+1.17%10,389,6001兆3278億+6.57%-4.04
09/02934971934958+2.96%8,966,0001兆3124億+5.45%-3.99
09/01925930925930+0.13%1,615,2001兆2747億+2.54%-3.88
08/29935935923929-0.27%3,631,2001兆2730億+2.51%-3.87
08/28924938918931+0.54%5,382,8001兆2764億+2.79%-3.88
08/27919929915926+0.68%3,303,6001兆2695億+2.46%-3.86
08/26925929919920-0.81%2,754,4001兆2610億+1.88%-3.84
08/25928930921928+1.5%3,976,0001兆2713億+2.83%-3.87
08/22931933913914-1.08%3,498,0001兆2524億+1.53%-3.81
08/21906925905924+2.5%5,708,0001兆2661億+2.64%-3.85
08/20898905896901+0.42%2,723,6001兆2353億+0.14%-3.76
08/19896903893898+1.84%3,292,8001兆2301億-0.39%-3.74