株価チャート

2014/08/13～2015/01/13

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
01/13645689644688-1.71%49,30039億1664万-2.69%-2.66
01/09720724694700-2.51%39,70039億8496万-1.41%-2.7
01/08705720700718+4.66%43,90040億8743万+0.7%-2.77
01/07700700685686-0.58%11,20039億526万-4.06%-2.65
01/06705710681690-2.95%45,20039億2803万-3.9%-2.67
01/05705720705711+0.99%22,80040億4758万-1.52%-2.75
2014
12/30694704685704+0.72%26,50040億773万-3.03%-2.72
12/29718718699699-2.51%26,60039億7926万-4.12%-2.7
12/26688718688717+6.38%66,10040億8173万-2.45%-2.77
12/25660686656674+1.66%56,10038億3694万-8.42%-2.6
12/24660695655663-1.04%82,60037億7432万-10.28%-2.56
12/22692692670670-3.18%25,40038億1417万-9.34%-2.59
12/19700719692692+0.14%33,90039億3941万-6.36%-2.67
12/18698718689691-0.58%65,90039億3372万-6.5%-2.67
12/17676702675695+1.31%36,70039億5649万-5.95%-2.69
12/16666695660686+0.15%40,60039億526万-7.3%-2.65
12/15702708683685-4.46%52,40038億9956万-7.68%-2.65
12/12700738698717+0.99%31,00040億8173万-3.63%-2.77
12/11693710690710-0.28%50,00040億4188万-4.44%-2.74
12/10710727710712-1.11%19,70040億5327万-4.17%-2.75
12/09771771720720-5.26%52,40040億9881万-2.96%-2.78
12/08737773737760+1.06%57,90043億2652万+2.7%-2.94
12/057377607277520%38,80042億8098万+2.17%-2.91
12/04778783731752-2.97%68,70042億8098万+2.73%-2.91
12/037757877607750%36,40044億1192万+6.46%-2.99
12/02768782761775+0.52%23,00044億1192万+7.34%-2.99
12/01798798771771-0.26%18,60043億8914万+7.53%-2.98
11/28764786758773+1.31%38,00044億53万+8.57%-2.99
11/27782792763763-2.3%49,20043億4360万+7.62%-2.95
11/26795812781781-3.58%39,00044億4607万+10.78%-3.02
11/25780820780810+2.02%63,70046億1116万+15.55%-3.13
11/21847847749794-3.87%147,70045億2008万+14.41%-3.07
11/20762845762826+9.26%219,80047億225万+19.88%-3.19
11/19743809743756+1.61%123,00043億375万+10.69%-2.92
11/18680774674744+10.39%199,30042億3544万+9.57%-2.87
11/17675675661674+1.35%24,40038億3694万-0.44%-2.6
11/14663683654665-4.04%65,20037億8571万-1.92%-2.57
11/137007076676930%43,20039億4511万+1.61%-2.68
11/12712723692693-3.21%49,60039億4511万+1.17%-2.68
11/11726737714716-1.78%50,30040億7604万+3.92%-2.77
11/10736749718729-0.82%34,70041億5005万+5.35%-2.82
11/07696735685735+5.76%40,50041億8420万+5.91%-2.84
11/06715738693695-2.8%45,30039億5649万-0.14%-2.69
11/05680726680715+3.77%72,60040億7035万+1.85%-2.76
11/04685698673689+4.55%47,60039億2233万-2.68%-2.66
10/31681702655659-1.49%101,00037億5155万-7.57%-2.55
10/30645747645669+3.4%303,90038億848万-7.21%-2.58
10/29647660643647+0.15%20,90036億8324万-11.13%-2.5
10/28631647630646+1.1%18,40036億7754万-12.35%-2.5
10/27645672633639-1.69%26,30036億3769万-14.57%-2.47
10/246606716476500%19,60037億32万-14.36%-2.51
10/23675679650650-4.27%31,40037億32万-15.36%-2.51
10/22671685663679+1.95%26,80038億6541万-12.84%-2.62
10/21680680653666-1.62%22,90037億9140万-15.05%-2.57
10/20679686665677+4.64%26,40038億5402万-14.41%-2.62
10/17666682640647-2.71%40,70036億8324万-18.82%-2.5
10/16654665650665-2.78%41,70037億8571万-17.49%-2.57
10/15659686659684+3.48%34,10038億9387万-15.76%-2.64
10/14660700651661-3.78%54,30037億6294万-19.09%-2.55
10/10680703675687-2.28%76,70039億1095万-16.73%-2.65
10/09760768703703-6.89%65,50040億203万-15.4%-2.72
10/08755766752755-2.71%29,00042億9806万-9.9%-2.92
10/07809809760776-2.27%32,90044億1761万-7.84%-3
10/06793803779794+2.06%34,60045億2008万-6.37%-3.07
10/03780797755778+0.13%39,60044億2899万-8.69%-3.01
10/02749818749777-1.15%69,70044億2330万-9.33%-3
10/01839839786786-6.32%97,50044億7454万-8.92%-3.04
09/30870880813839-3.45%80,50047億7625万-3.56%-3.24
09/29830883827869+4.45%53,60049億4704万-0.34%-3.36
09/26832843821832-1.3%49,30047億3640万-4.37%-3.21
09/25842852836843+0.12%38,50047億9903万-3.21%-3.26
09/24851882842842-3.99%66,20047億9333万-3.22%-3.25
09/22900907871877-3.94%60,70049億9258万+0.8%-3.39
09/19925928896913-0.22%47,80051億9752万+5.55%-3.53
09/18905921890915+2.81%75,60052億891万+7.14%-3.54
09/17930947865890-1.98%165,70050億6659万+5.45%-3.44
09/16854928841908+10.19%254,50051億6906万+8.74%-3.51
09/12829835813824-0.6%44,90046億9086万-0.48%-3.18
09/118238358228290%24,60047億1933万+0.97%-3.2
09/10851860829829-4.16%48,60047億1933万+1.84%-3.2
09/09839870825865+5.36%63,80049億2427万+7.05%-3.34
09/08821844812821+0.12%37,90046億7378万+2.5%-3.17
09/05846854800820-3.19%84,90046億6809万+2.89%-3.17
09/04860879845847-0.94%69,10048億2180万+6.81%-3.27
09/03860876845855-1.04%35,00048億6734万+8.37%-3.3
09/02846868846864+1.41%75,90049億1857万+9.92%-3.34
09/01905911851852-7.39%148,90048億5026万+9.09%-3.29
08/29881932869920+2.91%146,00052億3737万+18.25%-3.55
08/28910948880894-2.3%156,00050億8936万+15.95%-3.45
08/27919942863915-2.03%201,30052億891万+19.45%-3.54
08/26956957912934-2.81%191,10053億1707万+22.89%-3.61
08/259801,024940961+7.98%636,90054億7078万+27.62%-3.71
08/22835907822890+8.8%183,20050億6659万+19.46%-3.44
08/21824852816818-2.5%151,30046億5671万+10.54%-3.16
08/208429458248390%539,00047億7625万+13.69%-3.24
08/19815855795839+1.08%145,80047億7625万+13.69%-3.24
08/18884884810830+10.81%531,90047億2502万+13.08%-3.21
08/15655749653749+15.41%250,70042億6390万+2.46%-2.89
08/14655666640649-0.92%56,40036億9462万-11.34%-2.51
08/13650665635655-1.06%58,80037億2878万-11.25%-2.53