株価チャート

2014/07/16～2015/01/23

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
201712/1, 株式分割 1→2
2015
01/232,4632,4782,4032,405-2.24%110,000292億3758万+2.78%-23.66
01/222,5052,5102,4302,460-1.6%57,600299億622万+5.58%-24.2
01/212,5252,5602,4782,500-2.53%68,200303億9250万+7.67%-24.6
01/202,5752,6752,5202,565+0.59%199,400311億8270万+11.09%-25.24
01/192,4982,5752,4182,550+3.55%169,200310億35万+11.21%-25.09
01/162,3202,4832,3102,463+4.56%167,200299億3661万+8%-24.23
01/152,3002,3782,3002,355+1.84%73,400286億2973万+3.61%-23.17
01/142,3132,3702,2682,313-0.54%77,600281億1306万+1.83%-22.75
01/132,3052,3752,2602,3250%80,400282億6502万+2.15%-22.87
01/092,4252,4882,2902,325-2.72%165,200282億6502万+1.75%-22.87
01/082,5552,5752,3752,390-8.25%285,200290億5523万+4.14%-23.51
01/072,2882,6052,2602,605+15.52%294,000316億6898万+13.02%-25.63
01/062,3182,3282,2502,255-6.04%90,000274億1403万-2.17%-22.19
01/052,4102,4432,3632,400+0.52%75,000291億7680万+3.49%-23.61
2014
12/302,4352,4632,3402,388-1.95%92,000290億2483万+2.51%-23.49
12/292,5002,5752,3302,435+2.2%284,800296億229万+4.37%-23.96
12/262,1682,3832,1652,383+11.72%217,000289億6405万+2.03%-23.44
12/252,1002,1902,0652,133-0.47%233,400259億2480万-9.02%-20.98
12/242,3852,4352,1252,143-7.45%219,800260億4637万-9.41%-21.08
12/222,3302,4002,2952,315+1.76%93,200279億6010万-2.4%-22.63
12/192,2332,4402,2302,275+1.9%283,800274億7699万-4.05%-22.24
12/182,1032,2602,0832,233+8.37%108,400269億6368万-6.35%-21.82
12/172,0432,0832,0302,060+0.37%67,000248億8026万-13.95%-20.14
12/162,1502,1552,0482,053-5.52%80,200247億8968万-14.73%-20.06
12/152,1452,2552,1402,173+0.7%68,800262億3902万-10.41%-21.24
12/122,2402,3032,1282,158-4.54%88,800260億5785万-11.29%-21.09
12/112,1282,2602,1202,260+4.51%68,200272億9582万-7.41%-22.09
12/102,1132,1852,1102,163-0.92%56,400261億1824万-11.19%-21.14
12/092,2302,2482,1502,183-2.13%75,000263億5979万-10.04%-21.33
12/082,2902,3402,2252,230-2.19%50,800269億3349万-7.7%-21.8
12/052,3002,3232,2582,280-1.3%88,800275億3738万-5.24%-22.29
12/042,4182,4502,3082,310-4.84%120,800278億9971万-3.71%-22.58
12/032,5752,5952,4152,428-4.8%198,800293億1885万+1.7%-23.73
12/022,6052,6052,5252,550-1.16%51,000307億9839万+7.5%-24.93
12/012,5752,6352,5752,580-1.71%51,000311億6072万+9.6%-25.22
11/282,5802,6252,5602,625+0.19%61,400317億422万+12.47%-25.66
11/272,6302,6602,5502,620+0.77%104,400316億4383万+13.22%-25.61
11/262,6402,7352,6002,600-1.89%217,400314億228万+13.34%-25.41
11/252,5702,6852,5002,650+6%216,800320億617万+16.38%-25.9
11/212,4952,5652,4152,500+1.32%102,600301億9450万+10.86%-24.44
11/202,5852,6002,4002,468-5.28%200,400298億197万+10.3%-24.12
11/192,8002,8802,5752,605-2.43%772,800314億6266万+17.29%-25.46
11/182,4252,6702,4002,670+15.09%477,400322億4772万+21.53%-26.1
11/172,3302,4452,2382,320+1.87%199,600280億2049万+6.76%-22.68
11/142,4752,4752,1802,278-12.91%376,000275億718万+5.39%-22.26
11/132,5452,7102,4702,615+5.44%520,400315億8344万+21.29%-25.56
11/122,4452,4902,3552,480+3.87%132,800299億5294万+16.16%-24.24
11/112,4502,4552,3452,388-4.12%167,000288億3574万+12.3%-23.34
11/102,4452,5252,4102,490+6.3%187,400300億7372万+17.51%-24.34
11/072,4532,4702,2702,343-1.68%180,000282億9224万+11.18%-22.9
11/062,1552,4152,1402,383+12.12%381,200287億7535万+13.24%-23.29
11/051,9282,1651,9252,125+9.54%142,400256億6532万+0.62%-20.77
11/041,9981,9981,9381,940+0.65%79,800234億3093万-9.09%-18.96
10/311,9751,9751,9251,928-2.28%82,800232億7995万-10.93%-18.84
10/302,1002,1151,9551,973-5.96%94,200238億2346万-10.01%-19.28
10/292,0532,1402,0532,098+3.58%88,600253億3318万-5.52%-20.5
10/282,0202,0402,0082,025-1.46%32,400244億5754万-9.88%-19.79
10/272,1132,1152,0502,055-2.03%25,600248億1987万-9.83%-20.09
10/242,1632,1732,0832,098+0.84%72,800253億3318万-9.28%-20.5
10/232,1252,1652,0682,080-2.46%58,400251億2182万-11.41%-20.33
10/222,1682,2002,1102,133+1.55%78,800257億5590万-10.17%-20.84
10/212,1532,1882,0952,100-4%71,000253億6338万-12.57%-20.53
10/202,1982,2452,1302,188+4.17%120,600264億2018万-10.27%-21.38
10/172,0902,1482,0532,100+2.19%83,200253億6338万-14.98%-20.53
10/162,0252,1051,9632,0550%92,000248億1987万-17.83%-20.09
10/152,0052,0901,9532,055+2.75%73,800248億1987万-18.84%-20.09
10/142,0002,0481,9282,000-3.38%157,400241億5560万-21.84%-19.55
10/102,0782,2382,0252,070+2.48%337,600250億104万-19.95%-20.23
10/092,1382,1882,0202,020-7.02%98,600243億9715万-22.66%-19.74
10/082,0152,1751,9602,173+4.2%136,800262億3902万-17.65%-21.24
10/072,2002,2502,0602,085-7.33%127,000251億8221万-21.82%-20.38
10/062,2352,3252,1832,250+2.04%167,600271億7505万-16.7%-21.99
10/032,2082,2682,1782,205+0.92%99,800266億3154万-19.29%-21.55
10/022,1982,2382,1752,185-4.48%167,200263億8999万-20.86%-21.36
10/012,5852,6002,2682,288-11.51%232,000276億2796万-17.95%-22.36
09/302,6502,6502,5752,585-3.36%103,800312億2111万-8.37%100.7219.71
09/292,7652,8102,6652,6750%55,600323億811万-5.21%104.2320.4
09/262,6252,7352,6252,675+1.52%90,800323億811万-5.18%104.2320.4
09/252,6352,7002,6252,635-1.31%92,800318億2500万-6.66%102.6720.09
09/242,7102,7252,6302,670-3.26%100,200322億4772万-5.69%104.0420.36
09/222,8552,8752,7152,760-2.82%130,600333億3472万-2.61%107.5421.05
09/192,8302,8502,8052,840-0.87%102,600343億95万-0.14%110.6621.66
09/183,1203,1502,7702,865-5.13%511,000346億289万+0.49%111.6321.85
09/172,7603,1152,7503,020+10.83%590,400364億7495万+5.59%117.6723.03
09/162,8302,8302,7252,725-3.2%88,800329億1200万-4.89%106.1820.78
09/122,9902,9952,7652,815-6.17%242,800339億9900万-2.19%109.6921.46
09/113,0403,0402,9053,0000%216,400362億3340万+4.02%116.8922.88
09/102,9053,1752,8953,000+4.17%964,600362億3340万+3.88%116.8922.88
09/092,8302,9302,7752,880+1.59%149,800347億8406万-0.52%112.2221.96
09/082,7302,9152,7102,835+4.61%156,800342億4056万-2.68%110.4621.62
09/052,7152,7652,6602,710+0.74%113,400327億3083万-7.82%105.5920.66
09/042,7002,9652,6552,690-0.55%407,000324億8928万-9.58%104.8120.51
09/032,6852,7752,6502,705+0.56%106,000326億7044万-10.4%105.420.63
09/022,8502,8502,6402,690-6.6%181,000324億8928万-12.35%104.8120.51
09/012,9652,9752,8602,880-2.37%71,800347億8406万-7.4%112.2221.96
08/293,0253,0852,8802,950-1.99%160,000356億2951万-6.11%114.9522.49
08/282,9353,1502,9353,010+2.73%405,200363億5417万-5.02%117.2822.95
08/272,8902,9302,8552,930+2.09%115,200353億8795万-8.27%114.1722.34
08/263,0403,0652,8502,870-7.57%484,400346億6328万-10.79%111.8321.88
08/252,6203,1052,5753,105+19.19%845,000375億156万-3.66%120.9823.68
08/222,6252,6852,5752,605-2.07%172,000314億6266万-19.42%101.519.86
08/212,6752,7252,6202,660-2.39%144,000321億2694万-18.58%103.6520.28
08/202,8952,9002,7152,725-3.54%113,000329億1200万-17.9%106.1820.78
08/192,8452,8552,6452,825+2.36%326,600341億1978万-110.0721.54
08/183,0103,0102,7602,760-7.85%251,400333億3472万-107.5421.05
08/153,0003,0252,9702,995-0.66%78,600361億7301万-116.722.84
08/143,1253,1302,9603,015-2.43%150,000364億1456万-117.4822.99
08/133,1253,1653,0703,090-1.9%127,200362億1480万-116.8322.86
08/123,0203,2152,9653,150+2.77%327,600369億1800万-119.123.31
08/113,1453,1453,0103,065+3.9%159,800359億2180万-115.8922.68
08/083,0903,1602,9152,950-5.3%310,800345億7400万-111.5421.83
08/073,2553,4403,0653,115-1.58%582,800365億780万-117.7823.05
08/063,2603,2903,0253,165-4.67%351,000370億9380万-119.6723.42
08/053,4603,5903,3053,320-5.68%315,600389億1040万-125.5324.57
08/043,5303,6403,4053,520-2.09%467,400412億5440万-133.0926.05
08/013,6353,6903,5153,595-4.89%733,200421億3340万-135.9326.6
07/314,0954,1603,7503,780-4.3%2,537,000443億160万-142.9227.97
07/303,8453,9653,7653,950+5.9%1,158,600462億9400万-149.3529.23
07/293,7903,9053,6803,730+1.36%1,525,200437億1560万-141.0327.6
07/283,6803,8253,6503,680+1.52%1,208,000431億2960万-139.1427.23
07/253,6453,7753,5553,6250%1,426,400424億8500万-137.0626.82
07/243,3753,8653,3153,625+3.57%4,386,600424億8500万-137.0626.82
07/233,1203,5003,0303,500+15.89%1,615,400410億2000万-132.3425.9
07/223,4153,4403,0153,020-10.25%851,000353億9440万-114.1922.35
07/183,2503,5853,2153,365-2.46%1,614,600394億3780万-127.2324.9
07/173,9304,0803,4503,450-12.66%3,791,000404億3400万-130.4525.53
07/164,2004,3603,5253,9500%4,065,600462億9400万-149.3529.23