株価チャート

2014/08/20～2015/01/30

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
201710/1, 株式併合 10→1
2015
01/301,6901,7401,6901,730+1.17%4,30027億7838万+6.66%34.710.63
01/291,6801,7201,6701,710+0.59%4,10027億4626万+5.75%34.310.62
01/281,7301,7301,7001,700-3.95%4,00027億3020万+5.46%34.110.62
01/271,7701,7701,7401,770+1.72%4,50028億4262万+10.07%35.510.65
01/261,7201,7601,7001,7400%15,60027億9444万+8.61%34.910.64
01/231,7201,7401,6701,740+1.16%12,90027億9444万+9.02%34.910.64
01/221,6701,7601,6501,720+2.99%32,80027億6232万+8.18%34.510.63
01/211,5401,6801,5401,670+7.05%16,60026億8202万+5.36%33.510.61
01/201,5801,5801,5501,560-1.27%60025億536万-1.45%31.30.57
01/191,5501,5801,5501,580+2.6%1,30025億3748万-0.32%31.70.58
01/161,5901,5901,5301,540-4.35%6,50024億7324万-3.02%30.90.56
01/151,5901,6101,5901,610+1.26%1,20025億8566万+1.26%32.30.59
01/141,6001,6101,5701,590-1.24%1,20025億5354万-0.06%31.90.58
01/131,6101,6101,6101,610+0.63%10025億8566万+1%32.30.59
01/091,6001,6001,5901,600-0.62%60025億6960万+0.38%32.10.58
01/081,5701,6401,5701,610+3.21%6,70025億8566万+1.07%32.30.59
01/071,5401,5601,5401,560+1.3%80025億536万-2.01%31.30.57
01/061,5501,5501,5401,540-1.28%1,50024億7324万-3.27%30.90.56
01/051,5701,5701,5501,560-0.64%1,30025億536万-2.07%31.30.57
2014
12/301,5701,5801,5701,5700%70025億2142万-1.44%31.50.57
12/291,5601,5701,5601,570+1.29%80025億2142万-1.38%31.50.57
12/261,5401,5501,5301,5500%1,70024億8930万-2.64%31.10.57
12/251,6001,6001,5201,550-3.13%8,40024億8930万-2.64%31.10.57
12/241,5801,6001,5801,600+1.91%3,60025億6960万+0.5%32.110.58
12/221,5801,5901,5701,570-1.88%1,40025億2142万-1.32%31.50.57
12/191,5801,6001,5801,600+0.63%80025億6960万+0.63%32.110.58
12/181,5901,5901,5901,5900%10025億5354万0%31.90.58
12/171,5901,5901,5901,590-1.85%20025億5354万0%31.90.58
12/161,5801,6201,5801,620+1.89%50026億172万+1.89%32.510.59
12/151,6001,6001,5901,590-0.63%60025億5354万+0.13%31.90.58
12/121,6001,6001,6001,6000%1,10025億6960万+0.82%32.110.58
12/111,6101,6101,5801,600-0.62%2,20025億6960万+1.01%32.110.58
12/101,6101,6101,6101,6100%10025億8566万+1.83%32.310.59
12/091,6401,6401,6101,610-2.42%1,00025億8566万+2.09%32.310.59
12/081,6301,6501,6201,650+2.48%1,50026億4990万+4.9%33.110.6
12/051,6301,6301,6101,610-1.23%2,30025億8566万+2.68%32.310.59
12/041,6701,6701,6301,630-1.81%3,20026億1778万+4.29%32.710.6
12/031,6401,6701,6201,660+3.11%6,70026億6596万+6.55%33.310.61
12/021,5801,6601,5801,610+1.9%11,70025億8566万+3.8%32.310.59
12/011,5701,5801,5701,5800%90025億3748万+2.2%31.70.58
11/281,5701,5801,5701,580+1.28%90025億3748万+2.4%31.70.58
11/271,5601,5701,5501,5600%90025億536万+1.36%31.30.57
11/261,5501,5601,5501,5600%50025億536万+1.63%31.30.57
11/251,5601,5601,5601,5600%1,00025億536万+1.76%31.30.57
11/211,5501,5601,5501,560+0.65%70025億536万+1.89%31.30.57
11/201,5501,5501,5501,550-0.64%1,20024億8930万+1.31%31.10.57
11/191,5501,5701,5401,5600%1,90025億536万+2.09%31.30.57
11/181,5701,5701,5601,560-0.64%70025億536万+2.16%31.30.57
11/171,5801,5801,5701,570+1.29%1,80025億2142万+2.88%31.50.57
11/141,5501,5601,5501,550-2.52%30024億8930万+1.71%31.10.57
11/121,6001,6001,5701,590+0.63%1,20025億5354万+4.47%31.90.58
11/111,5901,6501,5701,580-1.25%7,30025億3748万+4.02%31.70.58
11/101,5701,6001,5701,600+1.27%3,00025億6960万+5.54%32.110.58
11/071,5601,6001,5401,580+1.94%4,00025億3748万+4.36%31.70.58
11/061,5301,5501,5301,550+1.97%1,40024億8930万+2.45%31.10.57
11/051,5401,5401,5101,520-1.3%80024億4112万+0.53%30.50.56
11/041,5201,5401,5101,540+1.99%2,50024億7324万+1.85%30.90.56
10/311,5101,5101,4901,5100%1,40024億2506万-0.13%30.30.55
10/301,5101,5101,5101,5100%40024億2506万-0.2%30.30.55
10/291,4901,5101,4901,510+0.67%50024億2506万-0.26%30.30.55
10/271,5001,5001,5001,5000%80024億900万-0.99%30.10.55
10/241,4901,5001,4901,500+1.35%1,00024億900万-1.06%30.10.55
10/231,4801,4801,4801,480-0.67%20023億7688万-2.44%29.70.54
10/221,5201,5201,4801,490-1.32%1,20023億9294万-1.84%29.90.54
10/201,4701,5101,4701,510+2.72%40024億2506万-0.66%30.30.55
10/171,4801,4801,4701,470+0.68%60023億6082万-3.35%29.50.54
10/161,5001,5001,4601,460-3.31%2,60023億4476万-4.26%29.30.53
10/151,5101,5101,5101,5100%10024億2506万-1.18%30.30.55
10/141,5001,5201,5001,510-1.95%30024億2506万-1.18%30.30.55
10/101,4801,5401,4801,540+1.99%60024億7324万+0.65%30.90.56
10/081,5101,5101,5101,510-1.31%10024億2506万-1.18%30.30.55
10/071,5301,5301,5301,530+0.66%20024億5718万+0.13%30.70.56
10/061,5301,5401,5201,520-1.3%30024億4112万-0.39%30.50.56
10/031,4801,5401,4801,540+4.05%60024億7324万+0.92%30.90.56
10/021,5101,5101,4801,480-2.63%80023億7688万-2.89%29.70.54
09/301,5201,5201,5201,5200%70024億4112万-0.39%30.50.56
09/291,5301,5401,5101,520-0.65%70024億4112万-0.33%30.50.56
09/261,5301,5301,5201,530-2.55%1,30024億5718万+0.39%30.70.56
09/251,5301,5701,5301,570+3.29%2,70025億2142万+3.15%31.50.57
09/241,5201,5201,5201,5200%20024億4112万0%30.50.56
09/221,5301,5301,5101,520-0.65%40024億4112万+0.13%30.50.56
09/191,5401,5401,5301,530-1.29%30024億5718万+0.66%30.70.56
09/181,5401,5501,5401,550+0.65%30024億8930万+1.91%31.10.57
09/171,5301,5401,5301,540+0.65%40024億7324万+1.45%30.90.56
09/161,5301,5301,5301,530+0.66%60024億5718万+1.06%30.70.56
09/121,5201,5201,5201,5200%30024億4112万+0.46%30.50.56
09/101,5001,5201,5001,520+0.66%70024億4112万+0.6%30.50.56
09/091,5101,5201,5101,510-1.95%60024億2506万+0.13%30.30.55
09/051,5401,5401,5401,5400%10024億7324万+2.19%30.90.56
09/041,5501,5501,5401,540-1.91%40024億7324万+2.19%30.90.56
09/031,5501,5701,5501,570+2.61%80025億2142万+4.11%31.50.57
09/021,5201,5301,5201,530+0.66%50024億5718万+1.53%30.70.56
09/011,5201,5201,5201,520-1.3%80024億4112万+0.8%30.50.56
08/291,5401,5601,5001,540+2.67%1,50024億7324万+1.85%30.90.56
08/281,5001,5001,5001,5000%20024億900万-0.73%30.10.55
08/261,5001,5001,5001,5000%10024億900万-0.79%30.10.55
08/251,5201,5201,5001,5000%1,40024億900万-0.86%30.10.55
08/221,5001,5001,4601,5000%2,90024億900万-0.79%30.10.55
08/211,5101,5101,4901,500-1.32%1,10024億900万-0.79%30.10.55
08/201,5201,5301,5201,520+0.66%40024億4112万+0.6%30.50.56