株価チャート

2014/08/29～2015/01/30

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
20168/1, 株式併合 2→1
2015
01/30412416412412-0.96%9,50044億2050万-4.19%31.650.37
01/29414420412416-1.42%19,50044億6341万-3.48%31.960.37
01/28422428420422-3.21%28,00045億2779万-2.31%32.420.37
01/27436446434436-1.36%24,50046億7800万+0.93%33.50.39
01/26434452434442+2.31%32,00047億4238万+2.55%33.960.39
01/23432442432432+0.47%15,50046億3508万+0.23%33.190.38
01/22430434428430-0.46%6,00046億1362万-0.69%33.030.38
01/21430434428432+0.93%12,00046億3508万-0.46%33.190.38
01/20422428420428+0.47%9,50045億9217万-2.28%32.880.38
01/194244284204260%7,00045億7071万-4.05%32.730.38
01/164264264204260%4,50045億7071万-4.91%32.730.38
01/154224284224260%11,50045億7071万-5.75%32.730.38
01/144224284224260%10,00045億7071万-6.58%32.730.38
01/13422426422426-0.47%13,00045億7071万-7.59%32.730.38
01/09426432424428+0.47%15,50045億9217万-8.15%32.880.38
01/08430432426426-2.29%33,00045億7071万-9.75%32.730.38
01/07444444432436-2.68%32,00046億7800万-8.6%33.50.39
01/064464484424480%23,50048億675万-7.25%34.420.4
01/05444454438448+0.9%30,00048億675万-8.01%34.420.4
2014
12/30442452434444-0.89%29,00047億6384万-9.94%34.110.39
12/29446460444448-0.88%55,50048億675万-10.58%34.420.4
12/26468488450452+11.88%236,50048億4967万-11.2%34.720.4
12/25412420402404-1.46%44,00043億3466万-22.31%31.040.36
12/24424424402410-3.3%40,00043億9904万-23.79%31.50.36
12/22424434420424-0.93%18,50045億4925万-23.05%32.570.38
12/19438438428428-4.04%25,00045億9217万-23.02%32.880.38
12/18448450436446+3.24%30,00047億8529万-20.92%34.260.4
12/17450450426432+5.37%73,00046億3508万-23.4%33.190.38
12/16442446404410-5.96%90,50043億9904万-27.18%31.50.36
12/15464472428436-8.02%102,00046億7800万-22.14%33.50.39
12/12472476466474-0.42%78,50050億8572万-14.9%36.410.42
12/11500500456476-10.19%168,50051億718万-13.61%36.570.42
12/10546556512530-6.03%136,50056億8656万-2.93%40.720.47
12/09526580526564+7.22%187,00060億5136万+4.83%43.330.5
12/08540550526526-0.75%69,50056億4364万-0.57%40.410.47
12/05530544524530-0.75%28,50056億8656万+1.73%40.720.47
12/04544554512534-2.55%108,00057億2948万+3.89%41.020.47
12/03556574542548+0.37%56,00058億7969万+8.3%42.10.49
12/02548562540546-4.88%139,00058億5823万+9.64%41.950.48
12/01558606556574+1.77%148,50061億5865万+17.38%44.10.51
11/28552574550564-0.7%95,50060億5136万+17.5%43.330.5
11/27552586546568+0.71%210,50060億9428万+20.59%43.640.5
11/26580580550564-5.37%263,00060億5136万+22.08%43.330.5
11/25632638590596-8.02%304,00063億9470万+31.86%45.790.53
11/21646720620648+2.21%1,202,50069億5263万+46.94%49.780.57
11/20734742602634-12.19%995,50068億242万+47.79%48.710.56
11/199581,020718722-17.77%3,296,00077億4660万+73.56%55.470.64
11/18730878730878+22.28%5,091,50094億2038万+118.95%67.450.78
11/17650718612718+28.67%1,759,00077億368万+89.45%55.160.64
11/14680742540558-9.71%1,545,50059億8698万+53.3%42.870.49
11/13454624450618+33.19%2,529,00066億3075万+73.6%47.480.55
11/12430490422464+18.97%1,760,00049億7842万+34.49%35.650.41
11/11356408352390+11.43%670,50041億8445万+14.71%29.960.35
11/10346350344350+2.94%16,50037億5527万+3.55%26.890.31
11/07338340338340+0.59%2,00036億4798万+0.59%26.120.3
11/063383383383380%8,50036億2652万-0.29%25.970.3
11/05338338336338+0.6%6,00036億2652万-0.59%25.970.3
11/04342342336336-1.75%6,00036億506万-1.18%25.810.3
10/31342342338342+1.79%2,00036億6944万+0.29%26.270.3
10/303363363363360%1,50036億506万-1.75%25.810.3
10/29336336334336-1.18%2,00036億506万-2.04%25.810.3
10/283343403343400%9,50036億4798万-0.87%26.120.3
10/24340346340340+0.59%6,00036億4798万-1.16%26.120.3
10/23338338338338-0.59%50036億2652万-1.74%25.970.3
10/22344344336340-1.16%2,50036億4798万-1.45%26.120.3
10/21336348334344+2.99%8,50036億9090万-0.29%26.430.3
10/20332334330334+4.38%3,00035億8360万-3.19%25.660.3
10/17330334320320-2.44%6,50034億3339万-7.51%24.580.28
10/16330330328328-1.8%2,50035億1923万-5.48%25.20.29
10/15334334334334+1.21%50035億8360万-3.75%25.660.3
10/14326330326330-0.6%6,00035億4069万-5.17%25.350.29
10/10340340332332-2.35%10,00035億6215万-4.87%25.510.29
10/09342346340340-0.58%13,00036億4798万-2.86%26.120.3
10/08340344340342-1.16%4,50036億6944万-2.56%26.270.3
10/07346346344346-0.57%6,00037億1236万-1.42%26.580.31
10/06346348346348+1.16%2,50037億3382万-0.85%26.730.31
10/033423443423440%7,00036億9090万-1.99%26.430.3
10/02344348344344-1.71%4,50036億9090万-2.27%26.430.3
10/01350350348350-0.57%8,00037億5527万-0.57%26.890.31
09/30356356352352-1.68%4,50037億7673万0%27.040.31
09/29356358356358+0.56%3,00038億4111万+1.7%27.50.32
09/26356356352356-0.56%7,50038億1965万+1.42%27.350.32
09/25356360356358+0.56%15,00038億4111万+2.29%27.50.32
09/24354356352356+0.56%18,50038億1965万+2.01%27.350.32
09/223543543543540%5,50037億9819万+1.72%27.20.31
09/19350354350354+1.14%9,50037億9819万+2.31%27.20.31
09/183503523483500%4,00037億5527万+1.45%26.890.31
09/173523523503500%6,50037億5527万+1.74%26.890.31
09/16352352348350+0.57%28,00037億5527万+2.04%26.890.31
09/123483503483480%12,00037億3382万+1.75%26.730.31
09/11350352348348-0.57%21,00037億3382万+2.05%26.730.31
09/10344350342350+1.74%17,00037億5527万+2.94%26.890.31
09/09346346342344-1.15%24,50036億9090万+1.47%26.430.3
09/08350354346348-1.69%34,00037億3382万+2.65%26.730.31
09/05356362346354-0.56%40,50037億9819万+4.73%27.20.31
09/04364364356356-1.11%27,00038億1965万+5.64%27.350.32
09/03354362354360+2.86%57,50038億6257万+7.14%27.660.32
09/02350352350350-0.57%9,00037億5527万+4.48%26.890.31
09/01350356350352+1.15%9,00037億7673万+5.07%27.040.31
08/29354356346348-1.14%45,50037億3382万+4.19%26.730.31