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
01/30791794790794-0.13%11,30061億2872万-6.15%-0.55
01/29790795789795+0.51%34,10061億3644万-6.25%-0.56
01/28791802788791-4.47%161,80061億557万-6.94%-0.55
01/278288308238280%165,70063億9116万-2.82%-0.58
01/26826830822828-0.96%39,10063億9116万-2.82%-0.58
01/23842843828836-0.71%28,30064億5291万-1.99%-0.58
01/22843844838842-0.24%8,90064億9922万-1.41%-0.59
01/218448458428440%11,30065億1466万-1.17%-0.59
01/20831844826844+0.6%17,40065億1466万-1.17%-0.59
01/19851852836839-1.99%28,60064億7607万-1.76%-0.59
01/16855857853856-0.23%11,10066億729万+0.23%-0.6
01/15858859856858-0.23%13,10066億2273万+0.59%-0.6
01/148598608588600%7,10066億3816万+0.82%-0.6
01/13861862860860-0.23%10,20066億3816万+0.94%-0.6
01/098628638618620%6,90066億5360万+1.29%-0.6
01/08862866862862-0.23%11,10066億5360万+1.41%-0.6
01/07859868859864-0.69%9,20066億6904万+1.77%-0.6
01/06859870853870+1.05%16,60067億1535万+2.59%-0.61
01/05852863851861+1.06%11,40066億4588万+1.77%-0.6
2014
12/30867877852852-2.29%27,80065億7641万+0.83%-0.6
12/29875884871872+0.11%19,40067億3079万+3.32%-0.61
12/26860874857871+1.63%13,90067億2307万+3.44%-0.61
12/25855859853857+0.23%14,50066億1501万+2.15%-0.6
12/24853855846855+1.06%16,40065億9957万+2.15%-0.6
12/22850850842846-0.24%8,20065億3010万+1.2%-0.59
12/19842848842848+0.71%8,40065億4554万+1.68%-0.59
12/18845845842842+0.12%4,30064億9922万+1.2%-0.59
12/178418478418410%3,60064億9151万+1.2%-0.59
12/16844845840841-0.94%3,70064億9151万+1.45%-0.59
12/15844849843849+0.59%4,90065億5326万+2.54%-0.59
12/12844845830844+0.12%8,10065億1466万+2.18%-0.59
12/11840843835843-0.12%8,60065億694万+2.18%-0.59
12/10846847844844-0.24%4,70065億1466万+2.55%-0.59
12/09841846841846-0.24%5,40065億3010万+2.92%-0.59
12/08847848843848+1.07%7,40065億4554万+3.41%-0.59
12/05844845836839-0.59%9,40064億7607万+2.57%-0.59
12/04844845842844+0.12%5,10065億1466万+3.43%-0.59
12/03839844839843+0.48%5,90065億694万+3.56%-0.59
12/02839840836839+0.24%3,40064億7607万+3.2%-0.59
12/01835839834837+0.84%9,20064億6063万+3.21%-0.58
11/28829832829830+0.36%4,40064億660万+2.6%-0.58
11/27832832816827-0.6%6,90063億8344万+2.48%-0.58
11/26833833829832-0.12%6,60064億2204万+3.23%-0.58
11/25833833831833+0.73%9,70064億2976万+3.61%-0.58
11/21818827816827+1.72%10,20063億8344万+2.99%-0.58
11/208158178138130%6,30062億7538万+1.5%-0.57
11/19812814812813+0.12%2,90062億7538万+1.63%-0.57
11/18806812806812+0.5%3,80062億6766万+1.5%-0.57
11/17811814806808+0.25%7,10062億3679万+1.13%-0.56
11/148068088058060%1,40062億2135万+1%-0.56
11/13807809806806-0.12%3,90062億2135万+1%-0.56
11/12808810806807+0.12%2,40062億2907万+1.13%-0.56
11/11808810806806-0.25%3,40062億2135万+1.13%-0.56
11/10807808805808+0.12%6,20062億3679万+1.38%-0.56
11/07804807803807+0.37%4,20062億2907万+1.38%-0.56
11/068098098048040%3,90062億591万+1.13%-0.56
11/05806806802804-0.37%2,10062億591万+1.13%-0.56
11/04810810798807+0.5%10,30062億2907万+1.51%-0.56
10/31803809803803+0.25%7,10061億9819万+1.13%-0.56
10/30796801795801+0.75%5,10061億8275万+0.88%-0.56
10/29795795794795+0.13%3,30061億3644万+0.25%-0.56
10/287947947947940%1,00061億2872万+0.13%-0.55
10/27794795793794+0.25%5,00061億2872万+0.25%-0.55
10/247947947917920%3,70061億1328万0%-0.55
10/237947947907920%1,90061億1328万0%-0.55
10/22792793791792+0.13%2,80061億1328万+0.13%-0.55
10/21792792791791-0.13%1,40061億557万0%-0.55
10/20792792784792+0.38%4,20061億1328万+0.13%-0.55
10/17792792785789-0.38%1,10060億9013万-0.25%-0.55
10/16794795788792-0.38%6,30061億1328万+0.13%-0.55
10/15795795793795+0.13%5,30061億3644万+0.51%-0.56
10/14797797790794+0.38%11,40061億2872万+0.38%-0.55
10/10795795791791-0.5%4,70061億557万0%-0.55
10/09793795793795-0.13%2,40061億3644万+0.51%-0.56
10/08798798793796-0.25%5,30061億4416万+0.63%-0.56
10/07799800797798-0.13%4,40061億5960万+1.01%-0.56
10/06796799792799+0.88%3,00061億6732万+1.14%-0.56
10/03790792786792+0.25%3,00061億1328万+0.38%-0.55
10/02796796790790-0.63%4,70060億9785万+0.25%-0.55
10/01799799795795-0.25%6,00061億3644万+0.89%-0.56
09/30797800796797+0.25%5,10061億5188万+1.27%-0.56
09/29794796793795+0.25%3,20061億3644万+1.15%-0.56
09/26787793786793+0.63%2,50061億2100万+1.02%-0.55
09/25796796786788+0.13%4,90060億8241万+0.38%-0.55
09/24787787781787+0.25%4,40060億7469万+0.38%-0.55
09/22781786781785+0.51%2,60060億5925万+0.13%-0.55
09/19788791781781-0.64%7,00060億2838万-0.26%-0.55
09/18796796786786+0.13%2,60060億6697万+0.38%-0.55
09/17785790785785+0.26%3,80060億5925万+0.26%-0.55
09/16788800783783+0.38%10,30060億4382万0%-0.55
09/12787790780780-0.89%8,30060億2066万-0.38%-0.55
09/11796797780787-1.01%8,10060億7469万+0.51%-0.55
09/107957967957950%2,20061億3644万+1.66%-0.56
09/09794795794795+0.38%1,50061億3644万+1.66%-0.56
09/08794794790792-0.25%90061億1328万+1.41%-0.55
09/057947967907940%3,30061億2872万+1.66%-0.55
09/04792794791794+0.25%1,20061億2872万+1.66%-0.55
09/03794795792792+0.25%2,80061億1328万+1.41%-0.55
09/02789790789790+0.25%2,00060億9785万+1.28%-0.55
09/01785789784788+0.38%1,50060億8241万+1.03%-0.55