株価チャート

2014/06/11～2015/01/29

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2015
01/291,1751,1751,1751,175-0.7%60028億8909万-2.73%8.390.44
01/281,1821,1831,1751,183-2.34%1,80029億958万-2.45%8.450.45
01/271,2131,2131,2101,212+1.39%2,40029億7924万-0.44%8.650.46
01/261,2101,2101,1921,195-1.65%4,20029億3826万-2.13%8.530.45
01/221,1921,2151,1921,215+1.96%4,20029億8744万-0.74%8.670.46
01/211,1921,1921,1921,1920%60029億3007万-2.88%8.510.45
01/201,1971,2001,1921,192-0.56%4,80029億3007万-3.27%8.510.45
01/191,1921,1981,1921,198+1.41%1,80029億4646万-3.13%8.550.45
01/161,1921,1921,1671,182-0.84%5,40029億548万-4.78%8.430.45
01/141,1801,1921,1801,192+0.99%1,20029億3007万-4.21%8.510.45
01/131,1831,1971,1721,180-0.28%9,60029億138万-5.45%8.420.45
01/091,2001,2001,1831,183-1.39%8,40029億958万-5.64%8.450.45
01/081,1981,2171,1971,200+0.14%10,20029億5056万-4.84%8.570.45
01/071,2051,2221,1971,198+0.14%14,40029億4646万-5.49%8.550.45
01/061,1981,2001,1971,197-0.97%5,40029億4236万-6.22%8.540.45
2014
12/301,2081,2081,2081,208+1.54%1,20029億7105万-5.89%8.620.46
12/291,2081,2081,1901,190-2.86%6,00029億2597万-7.82%8.490.45
12/261,2251,2251,2251,2250%1,20030億1203万-5.62%8.740.46
12/251,2081,2251,2001,225+1.38%1,80030億1203万-6.06%8.740.46
12/241,2321,2321,2081,208-1.36%7,20029億7105万-7.83%8.620.46
12/221,2501,2521,2251,225-2%5,40030億1203万-7.13%8.740.46
12/191,2671,2671,2481,2500%15,60030億7350万-5.73%8.920.47
12/181,2381,2831,2381,2500%10,80030億7350万-6.16%8.920.47
12/171,2581,2601,2501,250-1.57%3,00030億7350万-6.65%8.920.47
12/151,2951,2951,2701,270-1.93%2,40031億2267万-5.65%9.060.48
12/111,2951,2951,2951,295+0.52%1,20031億8414万-4.15%9.240.49
12/101,3131,3131,2881,288-1.9%3,60031億6775万-4.92%9.20.49
12/081,2881,3131,2881,313+2.34%1,20032億2922万-3.36%9.370.5
12/051,2901,2951,2831,283-0.26%4,80031億5546万-5.78%9.160.49
12/041,3351,3401,2871,287-1.78%4,80031億6365万-5.81%9.180.49
12/031,3081,3101,3081,3100%1,80032億2102万-4.45%9.350.5
12/011,3331,3331,3081,3100%4,80032億2102万-4.73%9.350.5
11/281,2501,3101,2331,310+4.8%9,60032億2102万-5.14%9.350.5
11/271,3001,3001,2501,250-3.85%12,60030億7350万-10.01%8.920.47
11/261,3101,3101,3001,300-2.5%4,20031億9644万-6.94%9.280.49
11/251,3031,3331,2501,333-1.11%28,80032億7840万-5.03%9.520.5
11/211,3481,3481,3471,348-1.82%1,80033億1528万-4.44%9.620.51
11/191,3831,3981,3581,373-1.32%3,60033億7675万-3.15%9.80.52
11/141,3921,3921,3921,392-0.24%1,80034億2183万-2.27%9.930.53
11/131,3921,4081,3921,395+0.84%2,40034億3002万-2.52%9.960.53
11/111,3831,3831,3831,3830%60034億134万-3.87%9.870.52
11/101,3831,3831,3831,383+0.61%60034億134万-4.6%9.870.52
11/071,3751,3751,3751,375-1.79%60033億8085万-5.89%9.810.52
11/041,4081,4081,4001,4000%3,60034億4232万-5.08%9.990.53
10/311,4001,4001,3981,4000%1,80034億4232万-5.98%9.990.53
10/301,4001,4001,4001,400+0.6%60034億4232万-6.85%9.990.53
10/161,3921,3921,3921,392-3.47%60034億2183万-8.32%9.930.53
10/151,4421,4421,4421,442+1.76%60035億4477万-6.02%10.290.54
10/101,3921,4171,3921,417+1.8%1,20034億8330万-8.42%10.110.54
10/091,3981,3981,3921,392-0.12%1,80034億2183万-11.02%9.930.53
10/081,3931,3931,3931,3930%60034億2592万-11.81%9.950.53
10/071,3931,3931,3931,393+0.24%60034億2592万-12.7%9.950.53
10/061,3901,3901,3901,390+0.48%60034億1773万-13.77%9.920.53
10/031,3901,3901,3831,383-1.19%3,60034億134万-14.92%9.870.52
10/021,4001,4001,4001,400-0.59%60034億4232万-14.69%9.990.53
10/011,4501,4501,4081,408-3.98%8,40034億6281万-14.9%10.050.53
09/301,4581,4671,4501,467-2.44%3,00036億624万-12.07%10.470.55
09/291,5031,5031,5031,503+3.32%1,20036億9639万-10.57%10.730.57
09/261,4881,4881,4421,455-2.24%9,00035億7755万-14.11%10.390.55
09/251,4831,4881,4671,488-0.67%8,40036億5951万-12.86%10.620.56
09/241,5001,5001,4751,498-1.21%3,60036億8410万-12.84%10.690.57
09/221,5331,5331,5171,517-1.62%5,40037億2918万-12.33%10.830.57
09/191,5821,5821,5421,542-1.8%6,00037億9065万-11.5%110.58
09/181,5751,6001,5701,570-0.84%2,40038億6031万-10.39%11.210.59
09/171,6281,6281,5831,583-4.04%4,20038億9310万-10.14%11.30.6
09/161,6831,6831,6501,650-0.5%1,80040億5702万-6.78%11.780.62
09/121,6831,7001,6521,658-3.96%4,20040億7751万-6.63%11.840.63
09/111,7471,7471,7271,727-1.8%1,80042億4552万-3%12.320.65
09/091,7581,7581,7581,758+0.19%60043億2339万-1.49%12.550.66
09/081,7581,7581,7551,755-1.13%1,80043億1519万-1.96%12.530.66
09/031,7751,7751,7751,7750%60043億6437万-1.22%12.670.67
09/021,7881,7881,7751,775-0.75%1,20043億6437万-1.55%12.670.67
09/011,7881,7881,7881,788-2.45%60043億9715万-0.87%12.760.68
08/281,8331,8331,8331,833+1.85%60045億780万+1.29%13.090.69
08/271,7751,8001,7751,800+1.12%3,00044億2584万-0.83%12.850.68
08/251,7801,7801,7801,780-0.19%60043億7666万-2.31%12.710.67
08/221,7331,7831,7331,783+1.9%1,20043億8486万-2.5%12.730.67
08/211,7171,7501,7171,7500%1,80043億290万-4.63%12.490.66
08/201,7501,7501,7501,7500%1,20043億290万-5.15%12.490.66
08/191,7821,7871,7501,7500%3,60043億290万-5.61%12.490.66
08/181,7521,7521,7501,750-2.23%1,20043億290万-6.07%12.490.66
08/151,7901,7901,7901,790-1.38%1,20044億125万-4.23%12.780.68
07/281,8151,8151,8151,8150%2,40044億6272万-2.99%13.030.69
07/251,8151,8151,8151,815+2.35%1,20044億6272万-3.15%13.030.69
07/221,7731,7731,7731,773+0.85%60043億6027万-5.57%12.730.67
07/181,7581,7581,7581,758-2.76%60043億2339万-6.67%12.620.67
07/141,8171,8171,8071,808+0.56%1,80044億4633万-4.32%12.980.69
07/111,7831,8001,7831,798-1.01%1,80044億2174万-5.2%12.910.68
07/101,7901,8171,7901,817+1.49%1,20044億6682万-4.54%13.040.69
07/091,7771,7901,7751,790-0.09%1,80044億125万-6.14%12.850.68
07/071,7921,7921,7921,792+0.75%60044億535万-6.29%12.860.68
07/041,7831,7831,7781,778-3%4,80043億7256万-7.19%12.760.68
07/031,8331,8331,8331,833-3.51%60045億780万-4.61%13.160.7
06/191,9001,9001,9001,900-1.64%60046億7172万-1.3%13.640.72
06/181,9321,9321,9321,932+0.78%60047億4958万+0.29%13.860.73
06/171,8001,9171,7521,917+6.48%2,40047億1270万-0.48%13.750.73
06/161,7331,8001,7331,800-6.9%6,60044億2584万-6.44%12.920.68
06/131,9501,9501,9331,933-1.69%1,80047億5368万+0.33%13.870.73
06/121,9671,9671,9671,9670%60048億3564万+2.27%14.110.75
06/111,9671,9671,9671,9670%60048億3564万+2.54%14.110.75