株価チャート

2014/09/01～2015/01/30

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
20184/1, 株式分割 1→2
20172/1, 株式分割 1→2
2015
01/30177177176176-0.71%4,40018億7051万-5.88%8.881.62
01/29178178175177-0.56%29,20018億8379万-5.72%8.941.63
01/28178179177178-1.79%15,20018億9442万-5.19%8.991.64
01/27183185182182-2.02%40,00019億2896万-3.97%9.161.67
01/26185186184185+0.41%9,20019億6882万-1.98%9.341.71
01/23185185184185-0.4%6,00019億6085万-2.38%9.311.7
01/22188188183185-1.46%34,40019億6882万-1.98%9.341.71
01/21189189186188-0.66%18,80019億9804万-0.53%9.481.73
01/201881891881890%12,00020億1133万+0.13%9.551.74
01/19187189187189+1.75%16,40020億1133万+0.13%9.551.74
01/16187187185186-1.2%17,60019億7679万-2.62%9.381.71
01/15189189186188-0.13%12,40020億70万-1.44%9.51.73
01/14189190186189-0.79%15,60020億336万-1.31%9.511.74
01/13190190189190+0.13%6,80020億1930万-1.04%9.581.75
01/09190191190190-0.52%12,00020億1664万-1.17%9.571.75
01/081911911891910%13,60020億2727万-0.65%9.621.76
01/07186191186191+0.39%13,20020億2727万-1.17%9.621.76
01/06191191187190-0.78%15,60020億1930万-2.06%9.581.75
01/05193193192192-0.52%32,80020億3524万-1.29%9.661.76
2014
12/30193193191193+0.39%11,20020億4587万-1.28%9.711.77
12/29190192190192+0.92%22,40020億3790万-1.67%9.671.77
12/26188191188190+1.06%21,60020億1930万-2.56%9.581.75
12/25191191188188-2.34%33,60019億9804万-3.59%9.481.73
12/24188193188193+2.8%38,80020億4587万-1.28%9.711.77
12/22189189187187-0.66%19,60019億9007万-3.97%9.451.73
12/19189191188189-0.13%16,00020億336万-3.33%9.511.74
12/18186189186189+1.62%4,40020億601万-3.7%9.521.74
12/17186186182186-0.27%10,00019億7413万-5.23%9.371.71
12/16188188181186-1.06%32,80019億7945万-4.97%9.41.72
12/15193193188188-2.46%27,20020億70万-3.95%9.51.73
12/12189193189193+2.39%33,20020億5118万-1.53%9.741.78
12/11188189187189-0.13%14,80020億336万-3.33%9.511.74
12/10191191188189-1.95%22,80020億601万-3.21%9.521.74
12/09197199185193-10.47%243,20020億4587万-0.77%9.711.77
12/08206215206215+5.26%137,20022億8500万+10.82%10.851.98
12/05194205194204+5.42%37,20021億7075万+6.38%10.31.88
12/04194196190194+0.91%47,20020億5915万+1.97%9.771.79
12/03197202192192-4%65,60020億4056万+1.59%9.691.77
12/02199200195200-0.74%86,80021億2558万+5.82%10.091.84
12/01206207201202-2.3%41,20021億4152万+7.75%10.161.86
11/28210210205206-1.9%50,80021億9200万+10.89%10.41.9
11/27200210200210+5.79%70,80022億3452万+13.65%10.611.94
11/261991991981990%21,20021億1229万+8.61%10.031.83
11/25197199197199-0.5%24,40021億1229万+9.2%10.031.83
11/21197200196200+1.4%26,40021億2292万+10.97%10.081.84
11/20193198193197+1.68%23,20020億9370万+10.06%9.941.82
11/19193194192194+0.39%43,60020億5915万+8.85%9.771.79
11/18189193189193+2.39%18,80020億5118万+9.04%9.741.78
11/17190191188189-2.08%24,80020億336万+7.1%9.511.74
11/14192193188193-0.52%19,20020億4587万+10%9.711.77
11/13195195188194-1.02%68,00020億5650万+10.57%9.761.78
11/12190196190196+3.58%74,80020億7775万+12.36%9.861.8
11/11185189184189+1.34%18,40020億601万+9.1%9.521.74
11/10178187178186+3.33%37,20019億7945万+8.28%9.41.72
11/07182184180180-0.96%26,40019億1568万+4.8%9.091.66
11/06183185182182-0.27%30,80019億3428万+5.81%9.181.68
11/05177183177183+5.34%71,20019億3959万+6.1%9.211.68
11/04175175171173+0.43%18,80018億4128万+0.73%8.741.6
10/31173173171173+1.32%2,40018億3331万-0.29%8.71.59
10/30171171170170+0.44%3,20018億940万-1.59%8.591.57
10/29173173168170-0.29%3,20018億143万-2.59%8.551.56
10/28170171169170-1.45%4,40018億674万-2.3%8.581.57
10/27173174172173+1.62%9,20018億3331万-1.43%8.71.59
10/24176176169170-0.73%30,00018億408万-3%8.561.56
10/23168171168171+1.33%10,40018億1737万-2.29%8.631.58
10/221691701681690%9,60017億9346万-4.12%8.511.56
10/21169172169169+1.5%35,20017億9346万-4.12%8.511.56
10/20164169164166+2.62%9,20017億6689万-6.07%8.391.53
10/17165169162162-2.41%18,80017億2172万-8.99%8.171.49
10/16171173164166-3.63%16,80017億6423万-7.78%8.371.53
10/15173174169172+1.32%29,60018億3065万-5.87%8.691.59
10/14163170163170+1.8%34,80018億674万-7.61%8.581.57
10/10168171167167-2.48%39,20017億7486万-9.73%8.421.54
10/09172177170171-1.01%51,20018億2003万-7.93%8.641.58
10/08174175171173-1%18,40018億3863万-7.49%8.731.59
10/07179179175175-1.27%22,00018億5722万-6.55%8.821.61
10/06176179176177+0.85%30,00018億8114万-5.85%8.931.63
10/03170176170176+3.08%37,60018億6519万-6.65%8.851.62
10/02177177168170-5.42%134,00018億940万-9.44%8.591.57
10/01185186180180-2.31%61,20019億1302万-4.26%9.081.66
09/30191191182184-3.03%80,80019億5819万-1.99%9.291.7
09/29189191189190+0.93%59,20020億1930万+1.6%9.581.75
09/26185188183188+0.53%37,60020億70万+0.67%9.51.73
09/25189189184187+2.6%133,20019億9007万+0.67%9.451.73
09/24180184178183+0.55%68,80019億3959万-1.35%9.211.68
09/22181182181182+1.54%21,20019億2896万-1.36%9.161.67
09/19178180178179+0.42%27,60018億9974万-2.85%9.021.65
09/181791791781780%26,00018億9176万-3.26%8.981.64
09/17185185178178-2.73%89,20018億9176万-2.73%8.981.64
09/16187187183183-2.01%25,20019億4490万0%9.231.69
09/12188189185187-1.71%55,60019億8476万+2.05%9.421.72
09/11192194185190-0.78%89,20020億1930万+4.4%9.581.75
09/10198200189192-6.59%151,60020億3524万+5.8%9.661.76
09/09213215205205-15.46%590,40021億7872万+13.89%10.341.89
09/08207243204243+18.29%392,80025億7727万+35.47%12.232.23
09/05193220193205+7.19%325,20021億7872万+16.48%10.341.89
09/04192194190191+0.53%67,60020億3258万+9.29%9.651.76
09/03187191187190+2.15%94,80020億2196万+9.34%9.61.75
09/02184186184186+1.78%65,60019億7945万+7.66%9.41.72
09/01183186180183-0.81%50,80019億4490万+5.78%9.231.69