株価チャート

2014/08/26～2015/01/26

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
01/26438480438480+10.09%18,90054億7200万+20.3%24.110.73
01/23421440421436+3.81%10,30049億7040万+10.66%21.90.66
01/22416420416420+0.96%6,60047億8800万+7.42%21.090.64
01/21414416412416+1.71%4,00047億4240万+6.94%20.890.63
01/20410410409409-0.24%5,70046億6260万+5.68%20.540.62
01/19408414408410+0.49%3,80046億7400万+6.49%20.590.62
01/16407411402408+0.25%1,60046億5120万+6.53%20.490.62
01/15411411403407+0.49%3,20046億3980万+6.82%20.440.62
01/14400405399405+2.02%7,30046億1700万+6.86%20.340.62
01/13390397390397-0.75%4,60045億2580万+5.31%19.940.6
01/09407410400400-1.48%3,80045億6000万+6.67%20.090.61
01/08404406403406+2.53%2,70046億2840万+8.56%20.390.62
01/07398398396396-1%1,40045億1440万+6.45%19.890.6
01/06397405386400+0.76%6,20045億6000万+8.11%20.090.61
01/05400400396397-0.5%6,70045億2580万+7.59%19.940.6
2014
12/30399399395399+1.53%5,60045億4860万+8.72%20.040.61
12/29396396388393+1.03%6,00044億8020万+7.38%19.740.6
12/26388389386389+0.26%3,40044億3460万+6.87%19.540.59
12/25388388388388+1.31%4,50044億2320万+6.89%19.490.59
12/24380391380383+0.79%10,00043億6620万+5.8%19.230.58
12/22367380367380+3.26%6,30043億3200万+5.26%19.080.58
12/19366368366368+0.82%6,00041億9520万+2.51%18.480.56
12/18364366364365+0.83%2,60041億6100万+1.67%18.330.56
12/17362363362362-0.55%1,10041億2680万+1.12%18.180.55
12/16363364362364+0.28%2,90041億4960万+1.68%18.280.55
12/15364364362363+0.55%2,40041億3820万+1.4%18.230.55
12/12362362357361+0.84%3,60041億1540万+1.12%18.130.55
12/11362362356358-0.56%4,70040億8120万+0.28%17.980.54
12/10361361356360+0.56%6,50041億400万+1.12%18.080.55
12/09358358358358-0.56%1,30040億8120万+0.56%17.980.54
12/08360362357360+0.56%6,00041億400万+1.12%18.080.55
12/05356358355358+0.56%4,50040億8120万+0.85%17.980.54
12/04355356355356-0.56%1,60040億5840万+0.56%17.880.54
12/03362362355358-0.28%2,80040億8120万+1.42%17.980.54
12/02357360357359+0.56%1,60040億9260万+1.7%18.030.55
12/01359365357357-0.56%4,60040億6980万+1.42%17.930.54
11/28364366359359-2.18%6,10040億9260万+2.28%18.030.55
11/27368368356367+1.94%7,00041億8380万+4.86%18.430.56
11/263603683603600%3,10041億400万+3.15%18.080.55
11/25365367347360-0.28%19,70041億400万+3.45%18.080.55
11/21360362360361+0.84%2,10041億1540万+4.03%18.130.55
11/203663663573580%4,00040億8120万+3.47%17.980.54
11/19356358355358+0.56%3,60040億8120万+3.77%17.980.54
11/18359359356356+0.85%5,60040億5840万+3.49%17.880.54
11/17355356348353+1.44%3,40040億2420万+2.62%17.730.54
11/14349353348348+0.87%6,30039億6720万+1.16%17.480.53
11/13342350342345-1.43%10,30039億3300万+0.29%17.330.52
11/12360360350350-3.31%11,40039億9000万+1.74%17.580.53
11/11364364360362+0.84%4,40041億2680万+5.23%18.180.55
11/10364364350359+3.16%7,50040億9260万+4.36%18.030.55
11/07350350345348+0.87%6,20039億6720万+1.16%17.480.53
11/06346354340345-2.54%21,30039億3300万+0.29%17.330.52
11/05360360345354-1.39%9,20040億3560万+2.61%17.780.54
11/04365365351359+5.28%12,90040億9260万+3.76%18.030.55
10/31338343338341+1.19%1,10038億8740万-1.45%17.130.52
10/30338338337337-1.75%2,00038億4180万-3.16%16.920.51
10/29341343341343+1.18%20039億1020万-2%17.230.52
10/28339340339339+0.3%30038億6460万-3.69%17.020.52
10/27344346338338-0.88%6,50038億5320万-4.52%16.970.51
10/24342342339341+0.89%2,40038億8740万-3.94%17.130.52
10/233383483383380%2,10038億5320万-5.32%16.970.51
10/22347347332338-0.29%7,30038億5320万-5.85%16.970.51
10/21337349337339+0.89%2,00038億6460万-5.83%17.020.52
10/20335342335336+0.9%90038億3040万-7.18%16.870.51
10/17333335333333-1.19%1,40037億9620万-8.52%16.720.51
10/163353373333370%1,50038億4180万-8.17%16.920.51
10/15335344334337+0.6%2,20038億4180万-8.67%16.920.51
10/14342343335335-2.05%2,30038億1900万-9.7%16.820.51
10/10346346342342-1.44%2,50038億9880万-8.56%17.180.52
10/09350350347347-1.7%1,50039億5580万-7.71%17.430.53
10/083503563483530%1,70040億2420万-6.37%17.730.54
10/07352356352353+0.28%1,30040億2420万-6.86%17.730.54
10/06351353351352-1.12%3,70040億1280万-7.37%17.680.54
10/033563563553560%3,40040億5840万-6.32%17.880.54
10/02362362356356-1.93%8,70040億5840万-6.56%17.880.54
10/01364364362363-0.27%1,20041億3820万-4.97%18.230.55
09/303633643623640%6,90041億4960万-4.71%18.280.55
09/29362364361364+0.55%7,30041億4960万-4.71%18.280.55
09/26363367358362-8.35%27,20041億2680万-5.24%18.180.55
09/253903953863950%12,10045億300万+3.4%19.840.6
09/24388395387395+2.07%10,20045億300万+3.95%19.840.6
09/22383387382387+1.31%8,30044億1180万+2.11%19.440.59
09/19376382375382+0.53%7,50043億5480万+1.33%19.180.58
09/18380384376380-0.52%8,00043億3200万+1.06%19.080.58
09/17382383380382-0.26%3,80043億5480万+2.14%19.180.58
09/16378383377383+1.32%4,50043億6620万+2.68%19.230.58
09/12379381368378-2.07%13,10043億920万+1.89%18.980.58
09/113883883783860%5,70044億40万+4.32%19.390.59
09/10385386380386-0.77%5,00044億40万+4.61%19.390.59
09/09385389381389+0.26%15,70044億3460万+5.99%19.540.59
09/08396403385388-3.24%4,00044億2320万+6.3%19.490.59
09/053934043824010%11,20045億7140万+10.16%20.140.61
09/04400404387401+0.75%11,10045億7140万+11.08%20.140.61
09/03384399383398+4.46%21,20045億3720万+10.86%19.990.61
09/02376382376381-0.52%2,40043億4340万+6.72%19.130.58
09/01380387369383+1.86%14,60043億6620万+7.58%19.230.58
08/29374380374376+1.62%6,10042億8640万+5.92%18.880.57
08/28367374367370-1.07%2,30042億1800万+4.52%18.580.56
08/27373374371374+0.81%5,50042億6360万+5.95%18.780.57
08/26366371366371+1.37%2,20042億2940万+5.4%18.630.56