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
20231/1, 株式分割 1→2
2015
01/30795804794795+0.25%751,6001873億8957万+4.95%20.911.65
01/297837997837930%744,6001869億1786万+4.83%20.861.64
01/28772796768793+2.72%1,597,2001869億1786万+4.97%20.861.64
01/27766776765772+1.51%789,6001819億6483万+2.46%20.311.6
01/26749762745760+0.53%478,8001792億5246万+1.06%201.58
01/23752758741756+1.41%1,065,2001783億902万+0.67%19.91.57
01/22768769739746-3.74%1,842,2001758億3251万-0.73%19.621.55
01/21763775763775+1.51%1,343,8001826億7240万+3.13%20.391.61
01/20750763747763+1.13%854,2001799億6003万+1.73%20.081.58
01/19748759745755+1.34%736,6001779億5523万+0.6%19.861.57
01/16729745723745+0.2%1,384,6001755億9665万-0.73%19.61.54
01/15740749737743+0.41%909,8001752億4286万-1.07%19.561.54
01/14736744728740-0.27%571,8001745億3529万-1.6%19.481.54
01/13731743731742+0.61%387,0001750億700万-1.46%19.531.54
01/09745751731738-0.34%693,0001739億4564万-2.32%19.411.53
01/08731742730740+2.28%753,0001745億3529万-2.25%19.481.54
01/07716728716724+1.05%1,249,2001706億4362万-4.68%19.041.5
01/06741742715716-4.41%2,097,2001688億7468万-5.79%18.851.49
01/05754761748749-0.47%1,002,0001766億5801万-1.71%19.711.55
2014
12/30759764752753-0.79%619,8001774億8352万-1.38%19.81.56
12/29769770751759-1.3%554,0001788億9867万-0.72%19.961.57
12/26766773762769+1.25%379,8001812億5725万+0.46%20.221.59
12/25765765757759-1.49%538,0001790億1660万-0.65%19.971.57
12/24775775763771+0.46%571,4001817億2897万+0.85%20.281.6
12/22776776764767-1.22%470,8001809億346万+0.52%20.181.59
12/19780787774777+1.57%1,010,4001831億4412万+1.77%20.431.61
12/18757771757765+2.55%1,054,6001803億1382万+0.2%20.121.59
12/17738749735746+0.68%1,218,0001758億3251万-2.42%19.621.55
12/16745751740741-1.27%1,239,4001746億5321万-3.33%19.491.54
12/15745756742750+0.67%574,4001768億9387万-2.22%19.741.56
12/12740755740745+0.07%1,606,6001757億1458万-2.99%19.61.54
12/11743752740745-0.47%1,474,2001755億9665万-3.31%19.591.54
12/10750753747748-1.19%894,8001764億2215万-2.98%19.681.55
12/09751759750757+0.33%790,0001785億4488万-2.07%19.921.57
12/08771771755755-2.14%1,329,2001779億5523万-2.65%19.851.56
12/05767775761771+0.52%789,0001818億4690万-0.52%20.291.6
12/04785785750767-2.29%1,274,0001809億346万-1.16%20.181.59
12/03793793783785-0.57%644,6001851億4892万+1.16%20.661.63
12/02785792781790+0.19%1,039,8001862億1028万+1.87%20.781.64
12/01774793770788+2.01%1,279,4001858億5649万+1.81%20.741.63
11/28763774761773+0.72%740,8001822億69万-0.06%20.331.6
11/27768773758767-0.39%715,2001809億346万-0.78%20.181.59
11/26770776768770+0.26%748,8001816億1104万-0.13%20.261.6
11/25775778768768-0.58%881,6001811億3932万-0.26%20.211.59
11/21780787764773-0.39%1,055,0001822億69万+0.59%20.331.6
11/20761778755776+2.24%1,429,0001829億826万+1.11%20.411.61
11/19755764755759+0.66%812,8001788億9867万-0.98%19.961.57
11/18744756744754+2.1%1,691,0001777億1937万-1.63%19.831.56
11/17775778735738-5.26%2,936,6001740億6357万-3.78%19.421.53
11/14781786771779-0.13%1,643,8001837億3377万+1.56%20.51.62
11/13781794777780+0.52%1,549,4001839億6963万+1.96%20.531.62
11/12787789767776-1.83%2,252,4001830億2619万+1.57%20.421.61
11/11777792774791+1.8%966,8001864億4614万+3.74%20.81.64
11/10783784774777-0.96%524,2001831億4412万+2.17%20.431.61
11/07778787775784+0.97%488,0001849億1306万+3.43%20.631.63
11/06787790771777-1.27%829,4001831億4412万+2.71%20.431.61
11/05789797784787-1.26%1,656,8001855億271万+4.17%20.71.63
11/04810812791797+0.38%1,477,8001878億6129万+5.78%20.961.65
10/31774799771794+3.05%1,417,6001871億5371万+5.8%20.881.65
10/30775775766770-0.65%1,320,4001816億1104万+3.08%20.261.6
10/29769775761775+1.11%995,0001827億9033万+4.03%20.391.61
10/28775779766767-0.97%730,2001807億8554万+3.3%20.171.59
10/27774777769774+0.39%600,0001825億5447万+4.74%20.371.61
10/24761773757771+2.05%688,4001818億4690万+4.9%20.291.6
10/23761762748756-0.59%1,209,6001781億9109万+3.35%19.881.57
10/22744763739760+3.97%1,384,4001792億5246万+4.25%201.58
10/21745754730731-1.42%1,019,8001724億1256万+0.69%19.241.52
10/20738747732742+2.63%1,669,4001748億8907万+2.28%19.511.54
10/17744746723723-2.89%1,457,0001704億776万-0.07%19.011.5
10/16744755736744-0.4%1,493,6001754億7872万+3.05%19.581.54
10/15756758740747-0.99%1,353,4001761億8629万+3.75%19.661.55
10/14765766752755-2.46%1,938,6001779億5523万+5.08%19.851.56
10/10745774745774+4.25%4,316,4001824億3654万+8.03%20.351.6
10/09744745737742+0.61%1,343,2001750億700万+4.07%19.531.54
10/08731744721738-0.61%2,680,8001739億4564万+3.44%19.411.53
10/07743745738742+0.27%1,651,6001750億700万+4.21%19.531.54
10/06747747736740-0.27%1,589,2001745億3529万+3.93%19.471.53
10/03729743724742+1.92%2,395,8001750億700万+4.21%19.531.54
10/02735738724728-1.36%2,433,8001717億498万+2.25%19.161.51
10/01737746731738+0.34%2,219,6001740億6357万+3.65%19.421.53
09/30733738727736+0.34%1,692,4001734億7392万+3.3%19.341.52
09/29734736722733-0.54%1,265,6001728億8428万+2.95%19.281.52
09/26717745716737+2.29%2,525,2001738億2771万+3.51%19.381.53
09/25720721710721+1.12%1,800,0001699億3604万+1.19%18.951.49
09/24700717698713+1.86%4,317,0001680億4918万+0.07%18.741.48
09/22700701691700+1.38%4,294,8001649億8302万-1.89%18.41.45
09/19690696684690+2.91%4,655,6001627億4236万-3.23%18.151.43
09/18675685671671-2.54%6,424,4001581億4312万-6.09%17.631.39
09/17692696688688-0.36%850,2001622億7064万-3.91%18.091.43
09/16694694690691-0.43%852,6001628億6029万-3.7%18.161.43
09/12693697689694+0.14%1,235,0001635億6786万-3.41%18.241.44
09/11698699692693-0.07%1,463,4001633億3201万-3.69%18.211.44
09/10693700692693-0.43%1,585,0001634億4994万-4.28%18.221.44
09/09700701695696-0.57%1,221,0001641億5751万-4.53%18.31.44
09/08700702697700+0.43%1,069,6001651億95万-4.63%18.411.45
09/05701704696697-0.36%1,811,2001643億9337万-5.68%18.331.44
09/04710710698700-2.3%1,899,8001649億8302万-5.85%18.41.45
09/03726727715716-0.9%1,219,2001688億7468万-4.15%18.831.48
09/02725728716723-0.48%1,192,0001704億776万-3.67%191.5
09/01730732722726-1.43%936,6001712億3327万-3.71%19.091.5