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
20198/1, 株式分割 1→2
2015
01/30470490463487+6.11%404,800207億2490万+3.95%29.247.82
01/29473475459459-3.88%270,400195億3210万-1.82%27.567.37
01/28462478456477+6.59%732,600203億2020万+1.92%28.677.67
01/27454462444448-2.93%372,800190億6350万-4.18%26.97.2
01/26432463432461+6.71%583,600196億3860万-1.71%27.717.41
01/23436437431432-1.14%230,200184億320万-8.09%25.976.95
01/22427438426437+1.27%316,600186億1620万-7.81%26.277.03
01/21436444427432-1.6%386,600183億8190万-9.73%25.946.94
01/20444445430439-1.57%602,400186億8010万-9.02%26.367.05
01/19453463441446-0.89%355,600189億7830万-8.14%26.787.16
01/16458459443450-1.75%391,400191億4870万-7.89%27.027.23
01/15460464455458-1.4%496,400194億8950万-7.01%27.57.36
01/14484485460464-4.03%483,000197億6640万-6.26%27.897.46
01/13488492479484-1.73%409,400205億9710万-3.11%29.067.77
01/09485497480492+2.29%320,000209億5920万-1.99%29.577.91
01/08490493481481-1.03%219,400204億9060万-4.75%28.917.73
01/07485492485486-0.51%197,800207億360万-4.52%29.217.81
01/06485498485489-2.3%245,200208億1010万-4.78%29.367.86
01/05499507497500+1.01%303,800213億-2.72%30.058.04
2014
12/30495501481495-1%301,400210億8700万-3.88%29.757.96
12/29495509480500+4.28%725,200213億-2.91%30.058.04
12/26456487455480+3.9%414,400204億2670万-6.89%28.827.71
12/25463470455462-1.07%551,400196億5990万-10.74%27.747.42
12/24478478465467-1.17%418,400198億7290万-10.12%28.047.5
12/22473476468472+1.07%704,800201億720万-9.4%28.377.59
12/19472475459467-1.79%680,200198億9420万-10.54%28.077.51
12/18474482468476+0.63%334,200202億5630万-9.43%28.587.65
12/17486486464473-2.68%544,200201億2850万-10.51%28.47.6
12/16500502486486-2.71%371,600206億8230万-8.57%29.187.81
12/15510517498499-4.13%595,000212億5740万-6.38%29.998.02
12/12530540518521-3.61%345,600221億7330万-2.71%31.298.37
12/11518543518540+3.65%144,800230億400万+0.75%32.468.68
12/10518530515521-0.76%194,600221億9460万-2.8%31.328.38
12/09518538514525+1.45%279,000223億6500万-2.23%31.568.44
12/08534535517518-3.99%399,400220億4550万-3.99%31.18.32
12/05545545531539-1.37%220,200229億6140万-0.19%32.48.67
12/04561564546547-2.5%170,200232億8090万+0.83%32.858.79
12/03570579560561-0.8%200,800238億7730万+3.22%33.699.01
12/02564585563565+0.89%337,800240億6900万+4.24%33.969.09
12/01573573556560-3.2%282,000238億5600万+3.32%33.669
11/28592594576579-2.77%371,200246億4410万+6.54%34.779.3
11/27575607551595+15.76%1,525,400253億4700万+9.78%35.769.57
11/26513525511514+0.98%170,800218億9640万-4.64%30.898.27
11/25510517508509+0.39%103,400216億8340万-5.74%30.598.18
11/21508510504507-0.1%112,200215億9820万-6.28%30.478.15
11/20512520507508-0.78%127,800216億1950万-6.19%30.58.16
11/19520522506512-0.87%200,400217億8990万-5.63%30.748.22
11/18519524515516+0.68%115,400219億8160万-4.8%31.018.3
11/17511525511513-0.49%107,800218億3250万-5.27%30.88.24
11/14534540512515-3.2%143,000219億3900万-4.81%30.958.28
11/13545547530532-2.92%94,600226億6320万-2.03%31.988.55
11/12555555547548-0.45%92,400233億4480万+1.11%32.948.81
11/11559559545551+0.82%130,800234億5130万+1.57%33.098.85
11/10550565545546+0.46%224,200232億5960万+0.74%32.828.78
11/07554556543544-0.82%103,200231億5310万+0.65%32.678.74
11/06545555544548+0.83%207,600233億4480万+1.67%32.948.81
11/05544545530544-0.37%194,800231億5310万+0.83%32.678.74
11/04553572542546-1.89%325,200232億3830万+1.02%32.798.77
10/31561561553556-0.71%185,200236億8560万+2.77%33.428.94
10/30574574536560-2.61%183,000238億5600万+3.32%33.669
10/29598605574575+0.97%545,400244億9500万+6.09%34.569.25
10/28560588560570+3.83%148,800242億6070万+4.88%34.239.16
10/27595596545549-3.35%184,600233億6610万+0.83%32.978.82
10/24600600540568-2.66%415,000241億7550万+4.13%34.119.13
10/23545591532583+8.97%353,800248億3580万+6.78%35.049.37
10/22531541520535+2.1%87,000227億9100万-2.19%32.168.6
10/21535536516524-2.33%62,200223億2240万-4.9%31.58.43
10/20549549537537+0.19%123,200228億5490万-3.51%32.258.63
10/17529539525536+2.29%175,600228億1230万-4.2%32.198.61
10/16511530500524+0.96%160,200223億110万-7.18%31.478.42
10/15511524505519+2.07%100,200220億8810万-9.19%31.168.34
10/14500509495508-0.2%127,800216億4080万-11.96%30.538.17
10/10500517500509-0.78%174,000216億8340万-12.54%30.598.18
10/09540550510513-6.22%199,400218億5380万-12.61%30.838.25
10/08511548508547+4.19%206,000233億220万-7.6%32.888.8
10/07533545521525-2.87%161,400223億6500万-12.06%31.568.44
10/06550554538541+0.19%174,000230億2530万-10.07%32.498.69
10/03510549510540+6.31%268,800229億8270万-10.97%32.438.68
10/02494518485508-0.49%351,800216億1950万-16.8%30.58.16
10/01538540501510-7.27%378,600217億2600万-16.94%30.658.2
09/30567567546550-3.17%222,800234億3000万-11.29%33.068.84
09/29584585563568-2.41%185,800241億9680万-8.97%34.149.13
09/26565584560582+2.74%201,800247億9320万-7.03%34.989.36
09/25575583566567-1.9%208,400241億3290万-9.65%34.059.11
09/24590595573578-3.59%241,000246億150万-8.04%34.719.29
09/22581603581599+3.54%289,600255億1740万-4.77%369.63
09/19581587578579-0.26%239,200246億4410万-8.17%34.779.3
09/18587588579580-1.19%240,800247億800万-8.08%34.869.33
09/17608608582587-3.69%372,000250億620万-7.12%35.289.44
09/16618625592610-5.65%462,600259億6470万-3.71%36.639.8
09/12635650624646+2.54%227,600275億1960万+1.89%38.8310.39
09/11645645625630-0.79%165,200268億3800万-0.16%37.8710.13
09/10650653601635-3.79%279,800270億5100万+0.63%38.1710.21
09/09685688652660-3.58%294,800281億1600万+4.76%39.6710.61
09/08664685662685+3.48%328,000291億5970万+8.65%41.1411.01
09/05650664648662+2.24%154,800281億7990万+4.83%39.7610.64
09/04641652641647+1.01%71,200275億6220万+2.37%38.8910.4
09/03648657638641+0.16%130,400272億8530万+1.18%38.510.3
09/02664664636640-3.18%128,600272億4270万+1.03%38.4410.28
09/01638661632661+4.68%131,000281億3730万+4.34%39.710.62