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
20188/1, 株式分割 1→3
2015
01/302292292262260%8,10041億7741万-5.69%13.011.17
01/29228228226226-0.59%16,50041億7741万-5.69%13.011.17
01/28226231226228-5.27%63,60042億202万-5.14%13.091.18
01/27238242238240+0.56%25,50044億3580万+0.14%13.821.24
01/26239242238239+0.28%14,10044億1119万-0.42%13.741.24
01/23243243237238-1.65%13,80043億9889万-0.28%13.71.23
01/22243244241242-0.55%15,00044億7272万+1.39%13.931.25
01/21247248244244-1.35%9,00044億8051万+2.38%13.931.25
01/20249249246247-1.07%10,80045億4181万+3.78%14.131.27
01/19249250244250+0.13%18,30045億9084万+4.9%14.281.28
01/16251254245249-2.6%32,10045億8471万+4.76%14.261.28
01/15242256242256+5.49%26,70047億730万+7.56%14.641.32
01/14247248242243-2.93%35,10044億6213万+2.39%13.881.25
01/13250253249250-1.06%15,90045億9697万+5.93%14.31.29
01/09259262253253-5.96%60,00046億4600万+7.52%14.451.3
01/08253270253269+6.9%114,00049億4021万+14.81%15.361.38
01/07240251236251+2.72%67,20046億2149万+8.33%14.371.29
01/06240247238245+1.8%17,70044億9890万+6.38%13.991.26
01/05234249234240+3.15%46,20044億1922万+4.95%13.741.24
2014
12/30233234231233-0.14%7,20042億8438万+1.75%13.321.2
12/29227233227233+3.09%34,50042億9051万+2.34%13.341.2
12/26224227222226+2.72%28,20041億6179万-0.73%12.941.16
12/25223225220220-1.2%46,80040億5146万-2.94%12.61.13
12/24222225222223-0.89%35,10041億50万-1.76%12.751.15
12/22228228223225-1.6%33,00041億1095万-0.88%12.751.15
12/19231231227229-0.58%15,00041億7794万+0.73%12.961.17
12/18231232229230+0.29%10,50042億230万+1.32%13.031.17
12/17228230227229+0.73%9,90041億9012万+1.47%12.991.17
12/16227230225228+0.15%11,10041億5967万+0.74%12.91.16
12/15227227225227-1.02%14,40041億5358万+0.59%12.881.16
12/12232233225230+0.44%21,30041億9621万+2.07%13.011.17
12/11228234223229-1.29%47,40041億7794万+1.63%12.961.17
12/10238243228232-3.2%65,40042億3275万+2.96%13.131.18
12/09253257238239-9.11%98,10043億7283万+6.85%13.561.22
12/08285296256263+1.8%649,80048億1133万+18.09%14.921.34
12/05228259228259+14.79%400,50047億2607万+17.04%14.661.32
12/04223228222225+1.65%50,40041億1704万+2.89%12.771.15
12/03219244216222+1.37%130,80040億5004万+1.22%12.561.13
12/02217219216219+1.08%20,70039億9523万-0.15%12.391.11
12/01218220216216-0.46%27,30039億5260万-1.22%12.261.1
11/28219220217217-1.36%36,00039億7087万-0.31%12.311.11
11/272202212182200%18,90040億2568万+1.07%12.481.12
11/26221221219220-0.15%19,20040億2568万+1.07%12.481.12
11/25220221219221+0.3%13,80040億3177万+1.22%12.51.12
11/21219220218220+0.46%7,20040億1959万+0.92%12.461.12
11/20221223217219-0.76%19,50040億132万+0.46%12.411.12
11/19222223220221-0.75%19,50040億3177万+1.69%12.51.12
11/18220222220222+1.21%7,50040億6223万+2.46%12.61.13
11/17222222220220-0.3%6,60040億1350万+1.23%12.451.12
11/14222222220220-0.9%7,20040億2568万+1.54%12.481.12
11/13219223218222+1.37%19,20040億6223万+2.46%12.61.13
11/12220226219219-0.15%26,70040億741万+1.54%12.431.12
11/11220220219220+0.3%8,40040億1350万+1.7%12.451.12
11/10222222219219-0.3%6,90040億132万+1.39%12.411.12
11/07221221219220+0.15%15,30040億1350万+1.7%12.451.12
11/06221221218219-0.15%10,50040億741万+1.54%12.431.12
11/05218220217220+0.76%9,00040億1350万+1.7%12.451.12
11/04216219216218+1.4%27,00039億8305万+0.93%12.351.11
10/31215215215215+0.62%9,00039億2824万-0.46%12.181.1
10/30217217214214-0.16%15,30039億388万-1.08%12.111.09
10/29216217214214-0.31%6,90039億997万-1.38%12.121.09
10/28217217214215-0.92%3,90039億2215万-1.08%12.161.09
10/27216217215217+0.78%7,80039億5869万-0.61%12.281.1
10/242162162152150%3,30039億2824万-1.38%12.181.1
10/232172172152150%16,80039億2824万-1.38%12.181.1
10/22216216213215+0.94%7,80039億2824万-1.38%12.181.1
10/21214215210213-1.69%20,70038億9170万-2.29%12.071.09
10/20217217217217+1.56%2,10039億5869万-1.07%12.281.1
10/17213215213213-1.54%4,20038億9779万-2.59%12.091.09
10/16218218213217-0.46%4,80039億5869万-1.07%12.281.1
10/15213218212218+1.87%6,90039億7696万-1.06%12.331.11
10/14213214211214+0.47%15,90039億388万-2.88%12.111.09
10/10216217213213-1.39%10,20038億8561万-3.33%12.051.08
10/09217217216216-0.92%3,00039億4042万-2.41%12.221.1
10/08215218215218+0.46%2,10039億7696万-1.51%12.331.11
10/07217218217217-0.15%3,90039億5869万-1.96%12.281.1
10/06217218217217+0.15%3,90039億6478万-2.25%12.291.11
10/03216220216217-0.31%3,60039億5869万-2.4%12.281.1
10/02218218216217-0.46%34,50039億7087万-2.54%12.311.11
10/01219219218218-0.46%9,00039億8914万-2.09%12.371.11
09/30221221219219-1.35%17,70040億741万-1.64%12.431.12
09/29225225222222+1.52%3,60040億6223万-0.3%12.61.13
09/26219221219219-0.76%15,60040億132万-1.79%12.411.12
09/25220221220221-1.19%2,70040億3177万-1.05%12.51.12
09/24222223222223-1.03%1,20040億8050万+0.15%12.651.14
09/22220226220226+1.35%13,20041億2313万+1.65%12.791.15
09/19222225220223-0.15%8,10040億6832万+0.3%12.621.14
09/18221223217223+1.67%8,70040億7441万+0.45%12.631.14
09/17220220219219-0.3%2,10040億741万-1.2%12.431.12
09/16220220218220+0.46%7,50040億1959万-0.45%12.461.12
09/12220222219219-0.9%5,10040億132万-0.9%12.411.12
09/11220221216221-1.19%33,00040億3786万0%12.521.13
09/10223225223224+0.15%2,40040億8659万+1.21%12.671.14
09/09225226223223-0.45%3,00040億8050万+1.06%12.651.14
09/08223224223224-0.15%2,70040億9877万+1.51%12.711.14
09/05223225223225+0.45%1,20041億486万+1.66%12.731.15
09/04223224223224-1.18%6,30040億8659万+1.21%12.671.14
09/03227227226226-0.15%3,90041億3531万+2.41%12.821.15
09/02223227218227+1.49%28,80041億4140万+2.56%12.841.16
09/012262262222230%11,70040億8050万+1.06%12.651.14