株価チャート

2014/08/18～2015/01/16

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
20204/1, 株式分割 1→2
2015
01/16875913866909+3.12%1,079,200783億3959万+7.26%39.533.1
01/15891907876881-1.12%977,200759億6827万+4.51%38.333
01/14878922875891+1.48%1,333,200768億3057万+6.45%38.763.04
01/13890898875878-1.35%679,800757億958万+5.66%38.22.99
01/09906909874890-1.11%1,091,600767億4434万+8.01%38.723.03
01/08859914853900+6.19%1,703,200776億664万+10.29%39.163.07
01/07807861807848+4.44%1,349,400730億7958万+5.15%36.872.89
01/06801824796812-1.04%746,800699億7532万+1.69%35.312.77
01/05839847813820-3.42%1,133,200707億138万+3.54%35.672.79
2014
12/30845853833849+0.47%635,800732億4187万+8.02%36.952.89
12/29836855836845-0.59%598,400728億9679万+8.61%36.782.88
12/26845853826850-0.53%844,200722億6802万+10.25%36.462.86
12/25859860846855-0.58%548,800726億5061万+11.85%36.662.87
12/24836868835860+2.14%969,000730億7572万+13.39%36.872.89
12/22843849824842-1.23%748,400715億3086万+11.75%36.092.83
12/19849854831852+1.31%849,400724億2340万+13.9%36.542.86
12/18845855837841+1.94%707,000714億8836万+13.34%36.072.83
12/17840852821825-0.78%941,600701億2830万+12.09%35.382.77
12/16826848821832-0.54%991,200706億8082万+13.44%35.662.79
12/15808852808836+1.39%991,400710億6334万+14.68%35.852.81
12/12830835806825-0.72%1,113,800700億8579万+14.04%35.362.77
12/11768836763831+4.47%2,061,000705億9582万+15.51%35.622.79
12/10800810791795-2.87%1,098,600675億7818万+11.34%34.12.67
12/09781820780819+2.18%1,540,200695億7577万+15.12%35.12.75
12/08785806762801+1.33%1,802,800680億8820万+13.94%34.352.69
12/05749796745791+5.54%2,698,800671億9566万+13.41%33.92.66
12/04752756731749+1.42%2,398,200636億6799万+8.24%32.122.52
12/03708747699739+6.57%3,720,200627億7545万+7.18%31.672.48
12/02700713689693-0.29%1,942,400589億777万+1.02%29.722.33
12/01657697656695+7.09%4,245,200590億7778万+1.61%29.812.33
11/28633649623649+0.23%4,632,600551億6759万-4.98%27.832.18
11/27656659644648-1.37%1,037,000508億9609万-5.2%25.682.01
11/26663670656657-2.67%1,222,600516億352万-3.88%26.042.04
11/25658675655675+2.59%1,631,200530億1839万-1.24%26.752.1
11/216586606586580%3,054,800516億8213万-3.45%26.082.04
11/20659662658658-3.02%3,935,600516億7502万-3.31%26.072.04
11/19704716677678-4.03%1,837,600532億8618万-0.15%26.892.11
11/18721729705707-2.69%857,200555億2609万+4.51%28.022.19
11/17713735712726-0.34%802,600570億5866万+7.88%28.792.26
11/14703733700729+4.37%1,344,600572億5514万+8.89%28.892.26
11/13696701680698-0.71%689,600548億5805万+4.65%27.682.17
11/12700714691703-6.02%1,909,400552億5101万+5.56%27.882.18
11/11720758720748+5.13%1,085,200587億8771万+12.65%29.662.32
11/10704720698712+0.35%273,600559億1906万+7.64%28.212.21
11/07715746702709+1.14%924,000557億2257万+7.75%28.112.2
11/06715738696701-2.64%790,400550億9383万+6.7%27.82.18
11/05706727693720+2.06%851,600565億8710万+9.92%28.552.24
11/04660724655706+11.19%2,104,000554億4750万+8.37%27.982.19
10/31641646628635-2.91%848,200498億6738万-2.08%25.161.97
10/30657658641654-0.76%590,200513億6065万+1%25.912.03
10/29670671657659-1.2%243,800517億5362万+1.93%26.112.05
10/28655668655667+0.6%145,800523億8236万+3.49%26.432.07
10/27655666645663+1.15%278,600520億6799万+3.19%26.272.06
10/24668672652655-1.43%220,600514億7854万+2.34%25.972.03
10/23665674658665+0.53%378,400522億2518万+3.99%26.352.06
10/22649662646661+3.04%232,400519億5010万+3.93%26.212.05
10/21653653640642-0.93%186,400504億1753万+1.34%25.441.99
10/20642648635648+3.52%244,200508億8909万+2.61%25.682.01
10/17644659625626-1.96%345,000491億6004万-0.4%24.81.94
10/16620647620638+1.19%634,600501億4246万+1.92%25.31.98
10/15617633617631+3.36%431,600495億5301万+1.2%251.96
10/14609618601610-1.69%766,800479億4185万-1.77%24.191.89
10/10623631615621-2.9%561,600487億6708万+0.08%24.61.93
10/09679680632639-5.89%786,000502億2105万+3.4%25.341.98
10/08668688665679+1.8%757,600533億6478万+10.23%26.922.11
10/07659685659667+1.37%1,134,000524億2166万+8.81%26.452.07
10/06661689656658+0.23%644,200517億1432万+8.05%26.092.04
10/03655659646657+0.08%644,600515億9643万+8.33%26.032.04
10/02663672653656-1.43%893,800515億5713万+8.79%26.012.04
10/01656673646666+2.38%760,200523億377万+10.92%26.392.07
09/30630654629650+3.67%1,226,400510億8558万+9.06%25.772.02
09/29624630616627+0.32%401,400492億7793万+5.91%24.861.95
09/26604628604625+1.05%490,200491億2075万+6.11%24.781.94
09/25625632617619-0.8%574,200486億989万+5.55%24.531.92
09/24615632612624+1.46%590,800490億286万+6.76%24.721.94
09/22615623609615-0.08%294,200482億9552万+5.77%24.371.91
09/19616621607615-0.24%407,000483億3481万+6.4%24.391.91
09/18615620602617+0.49%377,600484億5270万+7.4%24.451.91
09/17595621589614+3.72%771,800482億1692万+7.44%24.331.91
09/16586594580592-0.17%558,400464億8787万+4.32%23.461.84
09/12585604578593+1.72%631,600465億6647万+5.05%23.491.84
09/11600600581583-2.27%411,600457億8053万+3.65%23.11.81
09/10579604576596+3.83%893,600468億4154万+6.62%23.631.85
09/09588589566574+2.68%644,400451億1249万+3.42%22.761.78
09/08560572550559-0.53%451,400439億3359万+1.64%22.171.74
09/05590594557562-4.42%748,200441億6937万+2.93%22.291.75
09/045966185865880%838,800462億1280万+8.69%23.321.83
09/03595599585588+0.77%429,400462億1280万+9.91%23.321.83
09/02598598580584-2.42%341,800458億5913万+10.3%23.141.81
09/01583600580598+3.64%629,200469億9873万+14.34%23.711.86
08/29575584573577+0.35%254,000453億4827万+11.82%22.881.79
08/28577579572575-0.43%178,400451億9109万+12.75%22.81.79
08/27579583571578-0.26%362,800453億8757万+14.58%22.91.79
08/26577581567579+0.61%489,600455億546万+16.03%22.961.8
08/25559583558576+3.97%717,400452億3038万+16.73%22.821.79
08/22554555550554-0.36%176,200435億133万+13.66%21.951.72
08/21555560551556+0.54%210,000436億5852万+15.25%22.031.73
08/20550557548553+0.45%150,400434億2274万+15.59%21.911.72
08/19560561544550-1.43%405,200432億2626万+16.28%21.811.71
08/18535560535558+4.4%806,400438億5500万+18.98%22.131.73