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
2015
01/30147148143143-2.05%13,10010億3160万-4.03%-20.1
01/29148148146146-1.35%14,80010億5324万-2.01%-20.53
01/28148148145148-0.67%20,60010億6767万-0.67%-20.81
01/27148150147149+1.36%13,00010億7488万0%-20.95
01/26151154145147-7.55%77,20010億6045万-1.34%-20.67
01/23157160157159-0.63%15,50011億4702万+6%-22.35
01/221591601551600%22,90011億5424万+6.67%-22.49
01/21168168154160+4.58%135,20011億5424万+6.67%-22.49
01/20150158150153+2.68%38,40011億374万+2%-21.51
01/191491501471490%9,60010億7488万-0.67%-20.95
01/16147149147149+1.36%9,60010億7488万-1.32%-20.95
01/15147149147147-0.68%8,40010億6045万-3.29%-20.67
01/14145149145148+1.37%9,90010億6767万-3.27%-20.81
01/13150150146146-1.35%15,10010億5324万-5.19%-20.53
01/09150150148148-1.33%9,30010億6767万-5.13%-20.81
01/08149150148150+2.04%7,30010億8210万-4.46%-21.09
01/07147150146147-2%14,50010億6045万-6.96%-20.67
01/06150152148150+0.67%22,00010億8210万-5.66%-21.09
01/05153153149149+0.68%15,10010億7488万-6.29%-20.95
2014
12/30147151147148+0.68%30,30010億6767万-7.5%-20.81
12/29142149142147+4.26%29,40010億6045万-8.13%-20.67
12/26142145137141+2.92%48,70010億1717万-12.42%-19.82
12/25141142137137-5.52%43,5009億8831万-15.43%-19.26
12/24149151145145-3.33%36,50010億4603万-11.04%-20.39
12/22151152150150-0.66%19,00010億8210万-8.54%-21.09
12/19152154149151-1.31%19,30010億8931万-7.93%-21.23
12/18153155151153+2%24,60011億374万-7.27%-21.51
12/17150154148150-1.32%23,80010億8210万-9.64%-21.09
12/16159159152152-4.4%18,20010億9652万-8.98%-21.37
12/151601651581590%17,30011億4702万-5.36%-22.35
12/12159160157159+0.63%13,90011億4702万-5.36%-22.35
12/11156158152158-1.86%33,90011億3981万-6.51%-22.21
12/10164164155161-1.83%71,90011億6145万-5.29%-22.63
12/091681701631640%73,50011億8309万-4.09%-23.06
12/08199202160164-5.75%512,30011億8309万-4.09%-23.06
12/05172174168174-0.57%33,20012億5523万+1.16%-24.46
12/04175177170175-2.23%24,50012億6245万+1.74%-24.6
12/03185187179179-4.28%76,40012億9130万+4.07%-25.17
12/02176187173187+6.25%82,30013億4901万+8.72%-26.29
12/01175176169176+0.57%42,20012億6966万+1.73%-24.74
11/28172175165175+1.16%82,30012億6245万+1.16%-24.6
11/27158173158173+9.49%76,70012億4802万+0.58%-24.32
11/26159160155158+0.64%27,80011億3981万-8.67%-22.21
11/25161162157157-1.26%29,30011億3259万-9.77%-22.07
11/21166167144159-4.22%50,30011億4702万-9.14%-22.35
11/20166167160166-1.78%25,60011億9752万-5.68%-23.34
11/19164169160169+3.05%45,90012億1916万-4.52%-23.76
11/18161164160164+2.5%36,20011億8309万-7.87%-23.06
11/17164165159160-1.23%16,20011億5424万-11.6%-22.49
11/14167170161162-3.57%38,20011億6866万-11.48%-22.78
11/13176176166168-4%56,40012億1195万-9.19%-23.62
11/12177180172175-0.57%65,20012億6245万-6.91%-24.6
11/11173180171176+1.15%86,00012億6966万-8.81%-24.74
11/10174175172174+0.58%35,00012億5523万-10.31%-24.46
11/07181181172173-2.26%64,50012億4802万-11.28%-24.32
11/06182187177177-1.67%89,70012億7687万-10.15%-24.88
11/05180185179180+0.56%44,90012億9852万-10.45%-25.31
11/04182183177179+2.29%58,20012億9130万-13.11%-25.17
10/31186188174175-3.85%72,20012億6245万-15.87%-24.6
10/30180196177182-1.62%105,30013億1294万-12.08%-25.59
10/29174218172185+3.35%574,20013億3459万-9.76%-26.01
10/28177181171179+0.56%59,80012億9130万-11.39%-25.17
10/27183186177178-9.18%115,50012億8409万-11%-25.02
10/24178218178196+13.29%732,00014億1394万-1.01%-27.56
10/231751841691730%83,00012億4802万-11.28%-24.32
10/22179182169173-4.95%170,70012億4802万-10.36%-24.32
10/21195195181182+1.11%117,20013億1294万-4.71%-25.59
10/20184189175180-0.55%92,70012億9852万-4.76%-25.31
10/17193196175181-2.16%140,40013億573万-2.69%-25.45
10/16189227183185-1.07%741,10013億3459万+0.54%-26.01
10/15210215185187-9.22%192,90013億4901万+2.75%-26.29
10/14205221202206-10.04%218,8008億7374万+15.08%-16.93
10/10213268200229+7.51%683,2009億7130万+30.11%-18.82
10/09223233211213-4.91%176,4009億343万+24.56%-17.51
10/08233235212224-10.04%374,6009億5009万+33.33%-18.41
10/07256277236249-11.07%786,80010億5613万+51.83%-20.46
10/06208280208280+40%2,300,10011億8762万+76.1%-23.01
10/03220223199200-2.44%323,6008億4830万+30.72%-16.44
10/02214244205205-10.09%516,4008億6950万+36.67%-16.85
10/01325328223228-17.99%1,066,2009億6706万+56.16%-18.74
09/30340373260278-7.64%3,150,10011億7913万+95.77%-22.85
09/29301301301301+36.2%73,20012億7669万+121.32%-24.74
09/26221221221221+29.24%78,4009億3737万+71.32%-18.16
09/25131171131171+41.32%1,161,5007億2529万+36.8%-14.05
09/241201211191210%10,1005億1322万-1.63%-9.94
09/22121121119121-0.82%21,1005億1322万-1.63%-9.94
09/191221221211220%2,3005億1746万0%-10.03
09/18123123120122-0.81%15,2005億1746万0%-10.03
09/17123123122123+0.82%13,8005億2170万+0.82%-10.11
09/16124124121122-1.61%19,1005億1746万0%-10.03
09/121231241231240%3,1005億2594万+1.64%-10.19
09/11122125122124+2.48%37,0005億2594万+1.64%-10.19
09/10122123121121-1.63%20,5005億1322万-0.82%-9.94
09/091241241211230%37,1005億2170万+0.82%-10.11
09/08129131122123+1.65%150,7005億2170万+0.82%-10.11
09/05122122118121-0.82%34,3005億1322万-0.82%-9.94
09/04124124121122-3.17%51,8005億1746万0%-10.03
09/031261271251260%10,9005億3442万+3.28%-10.36
09/021261271251260%6,0005億3442万+3.28%-10.36
09/01126127125126+0.8%4,6005億3442万+3.28%-10.36