株価チャート

2014/08/18～2015/01/16

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
2015
01/16704705696703+1.01%1,20027億2939万+2.78%-0.59
01/15703703695696-0.57%2,00027億222万+2.05%-0.59
01/14701701698700-0.14%1,20027億1775万+2.79%-0.59
01/13700701695701+0.14%1,70027億2163万+3.09%-0.59
01/09700700699700+0.14%90027億1775万+3.09%-0.59
01/08700700690699+1.6%2,00027億1386万+3.1%-0.59
01/07693693687688-0.86%1,70026億7116万+1.62%-0.58
01/06689694689694+0.73%40026億9445万+2.81%-0.58
01/05695695685689-0.86%2,40026億7504万+2.23%-0.58
2014
12/30698700690695+0.87%3,80026億9833万+3.27%-0.58
12/29683689683689+0.88%3,00026億7504万+2.53%-0.58
12/26679683679683+1.04%2,30026億5174万+1.79%-0.57
12/256766786756760%2,70026億2457万+0.9%-0.57
12/24675678675676+0.15%1,80026億2457万+0.9%-0.57
12/22676676672675-0.15%1,50026億2068万+0.75%-0.57
12/19676677676676+0.75%50026億2457万+1.05%-0.57
12/18674674671671+0.15%20026億515万+0.3%-0.56
12/176756756706700%60026億127万+0.15%-0.56
12/16678678670670-1.03%1,20026億127万+0.15%-0.56
12/15677679672677+0.15%1,20026億2845万+1.2%-0.57
12/12676676675676+0.9%1,30026億2457万+1.2%-0.57
12/11671674670670-0.15%1,00026億127万+0.3%-0.56
12/10670672670671-0.74%80026億515万+0.45%-0.56
12/09676676668676+0.9%70026億2457万+1.35%-0.57
12/08673678670670-0.45%3,80026億127万+0.45%-0.56
12/05667673667673+0.9%30026億1292万+1.05%-0.57
12/04665667665667-1.19%40025億8962万+0.15%-0.56
12/036816816646750%1,20026億2068万+1.5%-0.57
12/02671675671675+0.6%50026億2068万+1.66%-0.57
12/01672672664671+1.67%1,30026億515万+1.21%-0.56
11/28672686659660-0.3%5,40025億6245万-0.45%-0.56
11/27665668662662-0.15%1,80025億7021万-0.15%-0.56
11/26664665663663-0.15%1,30025億7409万0%-0.56
11/25664664663664-0.15%90025億7798万+0.3%-0.56
11/21665665663665-0.15%1,10025億8186万+0.45%-0.56
11/20667667666666-0.15%40025億8574万+0.45%-0.56
11/196686686676670%60025億8962万+0.76%-0.56
11/18667667667667+0.45%80025億8962万+0.76%-0.56
11/176686686646640%50025億7798万+0.3%-0.56
11/14667670664664-0.45%1,20025億7798万+0.15%-0.56
11/136676676666670%1,30025億8962万+0.6%-0.56
11/126616686616670%70025億8962万+0.6%-0.56
11/11660667660667-0.3%2,80025億8962万+0.6%-0.56
11/10669669669669+0.9%10025億9739万+0.75%-0.56
11/07663663663663-1.04%20025億7409万-0.15%-0.56
11/06670670670670+0.6%50026億127万+0.9%-0.56
11/05662666662666+0.6%1,80025億8574万+0.3%-0.56
11/04662670662662+0.15%1,20025億7021万-0.45%-0.56
10/31656661655661+0.3%2,70025億6633万-0.6%-0.56
10/30658659658659+0.15%1,30025億5856万-0.9%-0.55
10/29656658656658+0.15%1,40025億5468万-1.2%-0.55
10/28652658650657+0.77%2,30025億5080万-1.5%-0.55
10/27652654651652-0.31%3,30025億3139万-2.25%-0.55
10/24656656654654-0.46%2,20025億3915万-2.1%-0.55
10/23656657655657-0.15%2,50025億5080万-1.79%-0.55
10/22658659658658-0.45%30025億5468万-1.64%-0.55
10/21655661654661+1.07%1,30025億6633万-1.34%-0.56
10/20670670654654-1.95%2,50025億3915万-2.53%-0.55
10/17667667667667+0.15%1,00025億8962万-0.74%-0.56
10/16676676666666+0.15%80025億8574万-1.04%-0.56
10/156656786656650%60025億8186万-1.34%-0.56
10/14667675665665-0.6%1,70025億8186万-1.34%-0.56
10/10669669669669-0.45%90025億9739万-0.89%-0.56
10/09671672670672+0.3%40026億904万-0.44%-0.57
10/08669670668670+0.15%70026億127万-0.89%-0.56
10/07678678669669-0.89%8,00025億9739万-1.04%-0.56
10/06676676675675-0.15%1,10026億2068万-0.3%-0.57
10/03677677676676+1.05%40026億2457万-0.29%-0.57
10/02669675669669-0.59%50025億9739万-1.33%-0.56
10/01673673673673-0.15%60026億1292万-0.88%-0.57
09/30673674672674+0.15%1,80026億1680万-0.74%-0.57
09/29671674669673+0.15%1,30026億1292万-1.03%-0.57
09/26671672671672+0.15%60026億904万-1.18%-0.57
09/25675675671671-0.3%1,40026億515万-1.47%-0.56
09/24672673670673+0.15%1,20026億1292万-1.17%-0.57
09/22673675671672-0.15%1,00026億904万-1.47%-0.57
09/19671675670673+0.3%60026億1292万-1.32%-0.57
09/186706716706710%50026億515万-1.76%-0.56
09/17670671665671+0.15%1,00026億515万-1.76%-0.56
09/16675675662670-1.62%3,60026億127万-2.05%-0.56
09/12682683681681-0.15%1,40026億4398万-0.44%-0.57
09/11683683682682-0.15%1,30026億4786万-0.29%-0.57
09/10683683682683-0.29%1,10026億5174万-0.29%-0.57
09/096866866856850%1,20026億5951万0%-0.58
09/08685685685685+0.74%20026億5951万0%-0.58
09/05678680678680+0.29%30026億4010万-0.73%-0.57
09/04680685678678-0.73%2,90026億3233万-1.02%-0.57
09/03685685683683-0.29%60026億5174万-0.44%-0.57
09/026866866856850%1,20026億5951万-0.15%-0.58
09/01681685681685-0.15%1,60026億5951万-0.29%-0.58
08/29685686685686-0.44%1,50026億6339万-0.15%-0.58
08/28689689685689+0.58%90026億7504万+0.15%-0.58
08/276866866856850%70026億5951万-0.44%-0.58
08/26685689685685+0.15%60026億5951万-0.44%-0.58
08/25686686684684-0.29%60026億5563万-0.58%-0.58
08/226856866856860%20026億6339万-0.29%-0.58
08/21686686686686+0.15%30026億6339万-0.15%-0.58
08/20689689685685-0.44%70026億5951万-0.29%-0.58
08/19688688688688+1.18%40026億7116万0%-0.58
08/18690690680680-1.16%80026億4010万-1.16%-0.57