株価チャート

2014/08/11～2015/01/08

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
20181/1, 株式分割 1→2
2015
01/08885890882889+1.14%8,20077億8369万+3.43%102.271.77
01/07874884873879+0.51%12,20076億9609万+2.39%101.121.75
01/06878878873874-0.46%13,00076億5666万+1.98%100.61.74
01/05880880874878+0.46%9,60076億9171万+2.57%101.061.75
2014
12/308788808738740%9,00076億5789万+2.22%100.621.74
12/29870875870874+0.58%11,40076億5789万+2.34%100.621.74
12/26870870863869+0.58%9,80076億1408万+1.88%100.041.73
12/25865868858864+0.52%19,80075億7027万+1.41%99.471.72
12/24862862857860+0.41%17,00075億3084万+1%98.951.72
12/22855856852856+0.29%9,20075億17万+0.71%98.541.71
12/19855855851854+0.29%10,20074億7827万+0.41%98.261.7
12/18845854845851+0.71%9,60074億5636万+0.24%97.971.7
12/17845850842845+0.36%9,00074億379万-0.47%97.281.69
12/16850852842842-1.06%24,20073億7751万-0.71%96.931.68
12/15850854850851+0.24%6,40074億5636万+0.35%97.971.7
12/12850852849849-0.06%20,00074億3884万+0.24%97.741.69
12/11851853850850-0.12%19,00074億4322万+0.41%97.81.7
12/10852853850851-0.23%17,40074億5198万+0.53%97.911.7
12/09853854852853-0.18%16,80074億6951万+0.89%98.141.7
12/08852855852854+0.23%5,80074億8265万+1.07%98.311.7
12/05850854850852-0.18%7,00074億6513万+0.95%98.081.7
12/04854855850854-0.06%15,40074億7827万+1.25%98.261.7
12/03855855852854+0.23%4,60074億8265万+1.3%98.311.7
12/02854855852852-0.23%10,80074億6513万+1.19%98.081.7
12/01855855852854+0.12%8,80074億8265万+1.55%98.311.7
11/28852854851853+0.18%8,60074億7389万+1.55%98.21.7
11/27851855851852+0.06%7,60074億6074万+1.49%98.031.7
11/26851853850851-0.12%9,60074億5636万+1.55%97.971.7
11/25860860849852+0.41%14,60074億6513万+1.79%98.081.7
11/21850850847849+0.24%8,20074億3446万+1.62%97.681.69
11/208488508478470%7,00074億1693万+1.5%97.451.69
11/19845849845847-0.35%6,20074億1693万+1.62%97.451.69
11/18843850843850+0.83%8,20074億4322万+1.98%97.81.7
11/17847847842843+0.12%9,00073億8189万+1.26%96.991.68
11/14838842836842+0.54%11,20073億7313万+1.26%96.871.68
11/13839839836837+0.12%6,40073億3370万+0.72%96.361.67
11/12837838834836-0.12%10,80073億2494万+0.6%96.241.67
11/11835838834837+0.24%7,20073億3370万+0.72%96.361.67
11/10825836825835+1.21%7,60073億1617万+0.48%96.131.67
11/07832833825825-0.66%12,40072億2855万-0.72%94.981.65
11/06833835831831-0.84%12,60072億7674万-0.06%95.611.66
11/058408418338380%10,60073億3808万+0.66%96.411.67
11/04848848832838-0.3%18,00073億3808万+0.66%96.411.67
10/31840841829840-0.53%15,40073億5998万+0.96%96.71.68
10/30830845828845+1.75%42,20073億9941万+1.38%97.221.69
10/29829834828830-0.24%7,00072億7236万-0.36%95.551.66
10/28833833826832+0.36%3,00072億8989万-0.24%95.781.66
10/27849849826829+0.06%11,40072億6360万-0.72%95.441.65
10/24833834828829-0.48%11,00072億5922万-0.9%95.381.65
10/23828833828833+0.54%7,60072億9427万-0.54%95.841.66
10/22829832828828+0.3%7,60072億5484万-1.19%95.321.65
10/21830830826826+0.06%10,40072億3294万-1.61%95.031.65
10/20816825816825+1.23%6,80072億2855万-1.79%94.981.65
10/17827830815815-0.79%21,00071億4094万-3.09%93.821.63
10/16825827821822-0.79%17,40071億9789万-2.43%94.571.64
10/15827829826828+0.3%6,00072億5484万-1.78%95.321.65
10/14828829825826-0.42%16,20072億3294万-2.19%95.031.65
10/10830832827829-0.24%19,80072億6360万-1.89%95.441.65
10/098308348308310%12,20072億8113万-1.77%95.671.66
10/08833836831831-0.48%17,40072億8113万-1.89%95.671.66
10/07836837835835-0.06%10,60073億1617万-1.42%96.131.67
10/06832836832836+0.18%11,40073億2055万-1.47%96.181.67
10/03835835832834+0.06%7,20073億741万-1.65%96.011.66
10/02831838831834-0.54%8,20073億303万-1.83%95.951.66
10/01838840838838-0.42%6,20073億4246万-1.3%96.471.67
09/30840842830842+0.12%14,40073億7195万-1%96.861.68
09/29842843840841-0.12%10,60073億6319万-1.12%96.741.68
09/26832843828842-2.32%31,00073億7195万-1%96.861.68
09/25856862855862+0.88%36,80075億4716万+1.47%99.161.72
09/248538568538540%25,80074億8145万+0.71%98.31.7
09/22853855853854+0.12%18,40074億8145万+0.83%98.31.7
09/19853855850853-0.12%22,40074億7269万+0.83%98.181.7
09/18853854852854+0.06%13,80074億8145万+1.18%98.31.7
09/17854854851854+0.12%15,00074億7707万+1.25%98.241.7
09/16855855852853+0.24%12,60074億6831万+1.25%98.131.7
09/12855855851851-0.29%25,20074億5079万+1.25%97.91.7
09/118538548518530%14,40074億7269万+1.79%98.181.7
09/10851855851853+0.24%9,00074億7269万+2.03%98.181.7
09/09855856851851-0.18%20,40074億5517万+2.04%97.951.7
09/08855855851853+0.18%8,00074億6831万+2.34%98.131.7
09/05848854845851+0.41%7,80074億5517万+2.41%97.951.7
09/04855855845848-0.88%10,40074億2451万+2.11%97.551.69
09/03846855845855+1.12%38,40074億9021万+3.14%98.411.71
09/02845849843846+0.12%10,40074億699万+2.24%97.321.69
09/01849849843845-0.06%12,20073億9823万+2.12%97.21.69
08/29849849841845+0.12%12,40074億261万+2.3%97.261.69
08/28849849841844-0.53%14,40073億9385万+2.3%97.151.68
08/27848849845849+0.41%4,40074億3327万+2.97%97.671.69
08/26849849844845-0.47%13,60074億261万+2.67%97.261.69
08/25855855848849+0.3%17,80074億3765万+3.28%97.721.69
08/22838848835847+0.77%34,60074億1575万+3.23%97.441.69
08/21838840835840+1.08%8,20073億5881万+2.56%96.691.68
08/20833839831831+0.06%11,40072億7996万+1.59%95.651.66
08/19830832828831+0.36%7,80072億7558万+1.65%95.591.66
08/18830830822828+0.79%6,00072億4930万+1.41%95.251.65
08/15820825820821+0.12%9,00071億9236万+0.74%94.51.64
08/14823823811820-0.18%10,80071億8360万+0.61%94.381.64
08/13820823819822+0.86%8,00071億9674万+0.8%94.561.64
08/12809815806815+1.24%6,40071億3541万-0.06%93.751.63
08/11802810802805+0.56%16,60070億4781万-1.29%92.61.61