株価チャート

2014/08/07～2015/01/06

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
01/06746748730730-3.44%636,3001020億6053万-2.41%11.020.63
01/05771772754756-2.07%520,2001056億9556万+0.93%11.410.65
2014
12/30773778766772-0.13%287,5001079億3250万+3.07%11.650.67
12/29757775753773+3.48%523,0001080億7231万+3.34%11.670.67
12/26754754746747-0.4%97,1001044億3728万+0.13%11.270.65
12/25754757750750-0.4%119,1001048億5671万+0.54%11.320.65
12/24750755749753+1.21%394,1001052億7613万+1.07%11.360.65
12/22741744739744+0.54%140,8001040億1785万0%11.230.64
12/19740742733740+1.37%296,0001034億5862万-0.54%11.170.64
12/18728738726730+1.96%498,8001020億6053万-1.88%11.020.63
12/17720723716716-0.56%298,7001001億320万-3.76%10.810.62
12/16718724713720-1.23%476,2001006億6244万-3.36%10.870.62
12/15722742722729+1.25%374,8001019億2072万-2.15%110.63
12/12721729718720-1.91%582,3001006億6244万-3.36%10.870.62
12/11745748731734-2.39%278,5001026億1976万-1.48%11.080.64
12/10753757749752-0.27%227,5001051億3632万+0.94%11.350.65
12/09755757749754-0.79%308,7001054億1594万+1.34%11.380.65
12/08772772757760-0.78%202,3001062億5480万+2.29%11.470.66
12/05768769757766-0.26%286,4001070億9365万+3.23%11.560.66
12/04767777764768+1.45%595,5001073億7327万+3.78%11.590.67
12/03747761747757+1.07%415,8001058億3537万+2.57%11.420.66
12/02753758747749-1.32%303,4001047億1690万+1.77%11.30.65
12/01758766753759+0.4%284,7001061億1499万+3.27%11.450.66
11/28765774752756-1.18%466,9001056億9556万+3.28%11.40.65
11/27747769746765+2.41%503,5001069億5384万+4.65%11.540.66
11/26751756747747-1.19%177,6001044億3728万+2.47%11.270.65
11/25759768751756+0.93%505,0001056億9556万+3.85%11.40.65
11/21734752732749+2.32%456,4001047億1690万+3.17%11.30.65
11/20742749730732-0.41%415,2001023億4015万+1.1%11.040.63
11/19736740731735-0.27%246,1001027億5957万+1.52%11.090.64
11/18728741728737+1.52%264,2001030億3919万+1.66%11.120.64
11/17736736723726-2.02%386,4001015億129万+0.14%10.950.63
11/14756756735741-1.33%396,7001035億9843万+1.93%11.180.64
11/13728754727751+3.44%662,8001049億9652万+3.3%11.330.65
11/12726733725726+0.14%335,4001015億129万-0.14%10.950.63
11/11726729721725-0.41%233,1001013億6148万-0.55%10.940.63
11/10722731718728+1.11%281,9001017億8091万-0.14%10.980.63
11/07722728718720-0.28%403,1001006億6244万-1.23%10.860.62
11/06732737720722-1.5%502,6001009億4206万-1.1%10.890.63
11/05728736724733-0.27%459,9001024億7995万+0.27%11.060.63
11/04759760734735-0.54%613,5001027億5957万+0.27%11.090.64
10/31724742722739+3.07%513,8001033億1881万+0.82%11.150.64
10/30720726717717-0.83%368,2001002億4301万-2.18%10.820.62
10/29714727714723+1.4%406,5001010億8187万-1.5%10.910.63
10/28712717711713-0.28%304,800996億8378万-2.86%10.760.62
10/27718725713715-0.14%396,400999億6339万-2.72%10.790.62
10/24710721704716+1.85%400,1001001億320万-2.59%10.80.62
10/23720720702703-2.77%516,500982億8569万-4.22%10.610.61
10/22721724710723+2.41%520,2001010億8187万-1.63%10.910.63
10/21730730705706-2.89%468,900987億511万-3.81%10.650.61
10/20722730719727+2.83%270,8001016億4110万-0.95%10.970.63
10/17711717703707-0.56%611,300988億4492万-3.68%10.670.61
10/16723725710711-2.74%427,100994億416万-3.13%10.730.62
10/15726738715731-0.95%554,2001022億34万-0.27%11.030.63
10/14747747735738-2.12%389,7001031億7900万+0.82%11.130.64
10/10751756745754-0.79%485,9001054億1594万+3.29%11.370.65
10/09758766751760+0.8%690,6001062億5480万+4.4%11.470.66
10/08741757740754-0.4%465,2001054億1594万+3.86%11.370.65
10/07759777756757-0.53%673,8001058億3537万+4.41%11.420.66
10/06750771749761+3.82%896,1001063億9461万+5.26%11.480.66
10/03726753726733+0.83%687,9001024億7995万+1.81%11.060.63
10/02731736716727-2.55%907,1001016億4110万+1.11%10.970.63
10/01748758744746-0.8%490,1001042億9747万+3.9%11.250.65
09/30758762743752-2.08%562,9001051億3632万+4.88%11.340.65
09/29775794764768+3.64%1,018,2001073億7327万+7.26%11.590.66
09/26745747734741-1.46%251,6001035億9843万+3.93%11.180.64
09/25740752739752+2.45%490,0001051億3632万+5.62%11.340.65
09/24725739723734+0.82%420,7001026億1976万+3.23%11.070.64
09/22721732720728+0.97%320,0001017億8091万+2.68%10.980.63
09/19717721713721+0.84%336,6001008億225万+1.69%10.880.62
09/18711717709715+0.28%215,800999億6339万+0.99%10.790.62
09/17711716709713+0.71%193,000996億8378万+0.71%10.760.62
09/16708711703708-0.42%250,400989億8473万+0.14%10.680.61
09/12711715707711-0.14%262,600994億416万+0.57%10.730.62
09/117157187097120%134,700995億4397万+0.85%10.740.62
09/10700713700712+1.57%184,500995億4397万+0.85%10.740.62
09/09701704700701+0.29%111,100980億607万-0.57%10.580.61
09/08699703695699+0.29%147,300977億2645万-0.71%10.550.61
09/05698700694697+0.14%196,100974億4683万-0.99%10.510.6
09/04706706695696-1.97%227,900973億702万-1%10.50.6
09/03713717708710-0.42%170,800992億6435万+1%10.710.61
09/02708717706713+0.71%251,900996億8378万+1.42%10.760.62
09/01708711704708+0.28%234,500989億8473万+0.71%10.680.61
08/29693708693706+1.44%265,500987億511万+0.43%10.840.62
08/28701702693696-1.28%227,600973億702万-1.14%10.690.61
08/27705710702705-0.7%172,400985億6530万0%10.820.62
08/26721722709710-1.39%248,300992億6435万+0.71%10.90.63
08/25716721715720+0.84%253,8001006億6244万+2.13%11.050.63
08/22711715710714+0.56%264,500998億2358万+1.28%10.960.63
08/21712714707710-0.14%191,200992億6435万+0.71%10.90.63
08/20713714708711-0.28%176,500994億416万+0.85%10.920.63
08/19710713708713+0.99%124,900996億8378万+1.13%10.950.63
08/187077097067060%112,300987億511万0%10.840.62
08/15707709703706-0.14%222,800987億511万0%10.840.62
08/147097097047070%186,400988億4492万+0.14%10.860.62
08/137057096997070%175,000988億4492万0%10.860.62
08/12700709700707+1.43%182,600988億4492万-0.14%10.860.62
08/11698700694697+1.01%167,000974億4683万-1.69%10.70.61
08/08698705689690-1.85%246,900964億6817万-2.68%10.590.61
08/07682705682703+2.78%463,200982億8569万-1.13%10.790.62