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
20172/1, 株式分割 1→2
2015
01/30387387375376-2.59%31,00031億4636万-8.07%6.771.52
01/29393393386386-2.15%26,60032億3004万-5.62%6.951.56
01/28385398382395-4.71%108,60033億117万-3.55%7.11.59
01/274154164134140%48,80034億6435万+1.22%7.451.67
01/264144144134140%37,00034億6435万+1.72%7.451.67
01/23415416414414-0.48%24,40034億6435万+1.97%7.451.67
01/22420420415416-0.24%23,00034億8108万+2.72%7.491.68
01/214174204174170%25,40034億8945万+3.47%7.51.68
01/20417423415417-0.12%28,60034億8945万+3.73%7.51.68
01/19414418414418+0.97%18,40034億9364万+4.38%7.511.69
01/164134144114140%20,20034億6016万+3.63%7.441.67
01/15413414412414-0.12%9,20034億6016万+3.89%7.441.67
01/14412414409414-0.24%15,80034億6435万+4.02%7.451.67
01/13413415411415-0.24%21,80034億7272万+4.53%7.471.68
01/09416418414416-0.24%32,00034億8108万+4.79%7.491.68
01/08414418414417+0.72%21,00034億8945万+5.04%7.51.68
01/07418420413414-1.66%27,40034億6435万+4.02%7.451.67
01/06423425421421-1.29%28,40035億2292万+5.78%7.581.7
01/05422427421427+1.79%36,20035億6895万+7.16%7.671.72
2014
12/30419422417419+0.12%45,00035億619万+5.54%7.541.69
12/29420421408419+1.45%56,60035億200万+5.42%7.531.69
12/26397413396413+4.7%66,00034億5180万+4.17%7.421.67
12/25394395390394+1.16%29,60032億9699万-0.25%7.091.59
12/24383390383390+1.96%27,40032億5933万-1.39%7.011.57
12/22381384380382+0.53%16,40031億9657万-3.29%6.871.54
12/19380381378380+0.53%18,60031億7984万-3.8%6.841.54
12/18384384370378-1.05%18,60031億6310万-4.3%6.81.53
12/17384384379382-0.52%9,60031億9657万-3.29%6.871.54
12/163843843763840%12,00032億1331万-2.78%6.911.55
12/15384385383384-0.78%12,00032億1331万-2.78%6.911.55
12/12377387373387+4.45%10,80032億3841万-1.78%6.961.56
12/11371373365371-1.07%17,40031億34万-5.73%6.671.5
12/10377379359375-1.71%45,00031億3381万-4.95%6.741.51
12/09385387381381-1.04%21,60031億8820万-3.3%6.861.54
12/083873893853850%41,60032億2168万-2.04%6.931.56
12/05383388376385-6.67%181,80032億2168万-1.53%6.931.56
12/04405418404413+1.23%75,60034億5180万+5.77%7.421.67
12/03400410398408+1.37%64,40034億996万+5.3%7.331.65
12/02420420387402-4.51%76,80033億6393万+4.42%7.231.62
12/01428430421421-1.64%38,00035億2292万+9.92%7.581.7
11/28425435421428+0.94%36,00035億8150万+12.63%7.71.73
11/27418425418424+1.56%22,60035億4803万+12.77%7.631.71
11/26418420414418+0.85%21,20034億9364万+12.23%7.511.69
11/25401418400414+3.63%33,60034億6435万+12.2%7.451.67
11/21399401398400+0.38%8,60033億4301万+9.45%7.191.61
11/20400405396398-0.38%29,80033億3046万+9.64%7.161.61
11/19401407396400+1.14%31,60033億4301万+10.97%7.191.61
11/18395395391395+1.02%21,20033億536万+10.34%7.111.6
11/17390398385391+1.43%38,20032億7188万+9.83%7.041.58
11/14382388378386+1.18%36,20032億2586万+8.9%6.941.56
11/13377382376381+1.33%25,20031億8820万+8.24%6.861.54
11/12377377375376+0.27%18,20031億4636万+7.12%6.771.52
11/11378378374375+0.54%12,60031億3800万+7.14%6.751.52
11/10372375369373+0.4%11,60031億2126万+6.88%6.711.51
11/07367373367372+0.95%9,20031億871万+6.75%6.681.5
11/06378378367368-1.6%17,20030億7942万+6.05%6.621.49
11/053743773723740%17,80031億2963万+7.78%6.731.51
11/04379386368374+2.61%119,20031億2963万+8.09%6.731.51
10/31349365347365+4.89%63,60030億5013万+5.65%6.561.47
10/30350350346348-0.29%10,00029億788万+0.72%6.251.4
10/29353353349349-0.43%3,60029億1624万+1.01%6.271.41
10/28350350347350+0.43%5,60029億2880万+1.45%6.31.41
10/27347350345349+0.43%8,40029億1624万+1.01%6.271.41
10/24343347339347+2.21%10,80029億369万+0.58%6.241.4
10/23341341339340-0.29%1,80028億4093万-1.59%6.111.37
10/22332341331341+2.71%8,00028億4930万-1.3%6.131.38
10/21337337332332+0.15%1,60027億7399万-4.19%5.961.34
10/20325337325331+2.48%9,00027億6980万-4.61%5.961.34
10/17326327323323-2.12%26,80027億286万-7.18%5.811.31
10/16324333323330-1.93%13,80027億6144万-5.44%5.941.33
10/15334337329337-0.15%15,20028億1583万-4.13%6.051.36
10/14336337315337-2.46%59,40028億2001万-4.53%6.061.36
10/10348348340346-0.72%15,40028億9114万-2.4%6.221.4
10/09351351344348-0.85%21,80029億1206万-1.97%6.261.41
10/083493513463510%11,40029億3716万-1.4%6.321.42
10/07352352348351-0.71%12,00029億3716万-1.4%6.321.42
10/06348354344354+2.91%24,60029億5808万-0.7%6.361.43
10/033443473433440%11,20028億7440万-3.78%6.181.39
10/02340344340344-1.58%31,00028億7440万-3.78%6.181.39
10/01356356349349-1.97%25,00029億2043万-2.51%6.281.41
09/30359359354356-0.56%13,00029億7900万-0.56%6.411.44
09/29359360356358+0.56%18,20029億9574万0%6.441.45
09/26355356354356+0.28%9,40029億7900万-0.56%6.411.44
09/25350356348355+1.57%16,00029億7064万-1.11%6.391.43
09/24349350347350+0.58%9,60029億2461万-2.92%6.291.41
09/22347348343348+0.29%22,80029億788万-3.47%6.251.4
09/19347348344347-0.72%30,60028億9951万-3.48%6.231.4
09/18346353346349-0.14%15,80029億2043万-3.32%6.281.41
09/17352352345350-0.85%36,20029億2461万-2.92%6.291.41
09/16355355351353-0.56%23,40029億4972万-1.54%6.341.42
09/12358359353355-1.25%39,80029億6645万-0.14%6.381.43
09/11357362357359+0.84%14,80030億411万+1.7%6.461.45
09/10358358356356-0.97%19,20029億7900万+1.71%6.411.44
09/09365365357360-1.37%38,40030億829万+3.6%6.471.45
09/08375376358365-4.33%129,40030億5013万+5.96%6.561.47
09/05455455366381+0.26%675,20031億8820万+11.73%6.861.54
09/04366380363380+4.97%52,40031億7984万+12.76%6.841.54
09/03365369361362-0.69%24,20030億2921万+8.71%6.511.46
09/02359366356365+0.55%35,40030億5013万+10.45%6.561.47
09/01357365351363+1.68%22,80030億3340万+10.86%6.521.46