株価チャート

2014/08/11～2015/01/08

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
202410/1, 株式分割 1→5
2015
01/08771779764773+0.65%1,084,5003849億5400万+1.44%18.462.3
01/07767777764768-1.16%732,5003824億6400万+0.92%18.342.29
01/06784789774777-2.39%938,0003869億4600万+2.1%18.562.31
01/05789801786796+1.14%1,014,0003964億800万+4.74%19.012.37
2014
12/30800800786787-1.13%581,0003919億2600万+3.69%18.792.34
12/297967997877960%622,0003964億800万+5.01%19.012.37
12/26785798784796+1.4%508,5003964億800万+5.15%19.012.37
12/25785788779785+0.38%342,0003909億3000万+3.7%18.752.34
12/24785785773782+1.43%889,0003894億3600万+3.44%18.682.33
12/22774779764771-0.52%1,062,0003839億5800万+2.12%18.412.3
12/19749775747775+6.16%1,367,0003859億5000万+2.51%18.512.31
12/18735740726730+1.25%573,5003635億4000万-3.44%17.432.17
12/17721731716721-0.69%790,0003590億5800万-4.76%17.222.15
12/16725734724726-2.68%954,0003615億4800万-4.35%17.342.16
12/15741754741746-1.19%674,5003715億800万-1.97%17.822.22
12/12761761750755+1.21%1,904,5003759億9000万-1.05%18.032.25
12/11743756733746+1.22%1,026,5003715億800万-2.23%17.822.22
12/10731738730737-0.41%1,001,0003670億2600万-3.53%17.62.19
12/09725742723740+1.51%1,098,5003685億2000万-3.39%17.672.2
12/08752752725729-2.54%1,590,5003630億4200万-4.95%17.412.17
12/05759760748748-1.71%906,0003725億400万-2.6%17.862.23
12/04769770760761-0.52%413,0003789億7800万-0.91%18.172.27
12/03769770762765-0.52%550,5003809億7000万-0.26%18.272.28
12/02758770756769+0.39%849,5003829億6200万+0.39%18.372.29
12/01754768754766+1.19%685,5003814億6800万+0.26%18.292.28
11/28759762755757-0.13%430,0003769億8600万-0.79%18.082.25
11/27766767754758-0.92%524,5003774億8400万-0.52%18.12.26
11/26766774763765-0.13%882,0003809億7000万+0.66%18.272.28
11/25782782765766-0.26%746,0003814億6800万+1.06%18.292.28
11/21770774761768-0.52%606,0003824億6400万+1.72%18.342.29
11/20786786770772-1.03%633,5003844億5600万+2.52%18.442.3
11/19779785774780+0.65%725,5003884億4000万+3.86%18.632.32
11/18758776756775+1.97%678,0003859億5000万+3.47%18.512.31
11/17775778756760-3.06%955,5003784億8000万+1.74%18.152.26
11/14784784774784+1.82%810,5003904億3200万+4.95%18.722.33
11/137637727597700%1,239,0003834億6000万+3.22%18.392.29
11/12780783768770-0.39%1,019,0003834億6000万+3.36%18.392.29
11/11772775768773+0.26%733,5003849億5400万+3.62%18.462.3
11/10779783768771-1.03%571,5003839億5800万+3.49%18.412.3
11/07777786772779+2.1%775,5003879億4200万+4.56%18.62.32
11/06783784759763-1.42%861,0003799億7400万+2.42%18.222.27
11/05777782770774-0.13%1,039,0003854億5200万+3.75%18.482.3
11/04796799775775-0.9%1,723,5003859億5000万+3.75%18.512.31
10/31763784761782+3.71%1,157,0003894億3600万+4.69%18.682.33
10/30746760746754+0.94%861,0003754億9200万+0.94%18.012.25
10/29749757746747+1.22%705,0003720億600万-0.13%17.842.22
10/28740743735738-0.27%422,0003675億2400万-1.34%17.622.2
10/27729743726740+2.49%1,121,5003685億2000万-1.2%17.672.2
10/247217276977220%1,530,5003595億5600万-3.73%17.242.15
10/23732733718722-1.23%1,107,5003595億5600万-3.86%17.242.15
10/22732736718731+2.24%1,226,5003640億3800万-2.92%17.462.18
10/21725729710715-0.97%1,005,0003560億7000万-5.17%17.082.13
10/20710723697722+4.18%959,0003595億5600万-4.5%17.242.15
10/17710715691693-2.39%815,5003451億1400万-8.58%16.552.06
10/16704719703710-1.93%703,5003535億8000万-6.7%16.962.11
10/15723736720724+0.7%744,0003605億5200万-5.11%17.292.16
10/14701726701719-2.44%1,167,0003580億6200万-5.89%17.172.14
10/10730739730737-1.47%769,0003670億2600万-3.53%17.62.19
10/09767770748748-1.71%422,0003725億400万-1.97%17.862.23
10/08750764746761-0.39%465,0003789億7800万-0.26%18.172.27
10/07777780762764-1.42%608,5003804億7200万+0.39%18.252.28
10/06779781772775+1.57%397,5003859億5000万+2.11%18.512.31
10/03753766753763+0.26%512,5003799億7400万+0.93%18.222.27
10/02781786761761-3.43%650,5003789億7800万+0.79%18.172.27
10/01785798785788+0.51%522,5003924億2400万+4.65%18.822.35
09/30799800778784-1.13%760,5003904億3200万+4.39%18.722.33
09/29791800790793+1.15%622,0003949億1400万+5.87%18.942.36
09/26782789781784-0.38%528,5003904億3200万+5.09%18.722.33
09/25767787766787+3.01%1,124,5003919億2600万+5.78%18.792.34
09/24756768756764-0.26%952,5003804億7200万+2.96%18.252.28
09/22762768757766+0.39%548,0003814億6800万+3.51%18.292.28
09/19750768747763+2.28%679,5003799億7400万+3.25%18.222.27
09/18752758741746-0.8%1,106,0003715億800万+1.22%17.822.22
09/17763771750752-1.44%1,070,0003744億9600万+2.04%17.962.24
09/16756764752763+0.39%448,0003799億7400万+3.67%18.222.27
09/12760761755760-0.78%1,202,5003784億8000万+3.54%18.152.26
09/11776779762766-0.52%617,0003814億6800万+4.64%18.292.28
09/107637727597700%930,0003834億6000万+5.48%18.392.29
09/09773775766770+0.65%850,5003834億6000万+5.77%18.392.29
09/08750769747765+3.24%1,003,5003809億7000万+5.37%18.272.28
09/05730744730741+2.35%676,5003690億1800万+2.35%17.72.21
09/04725730722724-0.55%371,5003605億5200万0%17.292.16
09/03730738727728+0.41%426,0003625億4400万+0.41%17.392.17
09/02716730715725+1.68%400,5003610億5000万+0.14%17.312.16
09/017097167097130%265,5003550億7400万-1.52%17.032.12
08/29714716710713-0.83%435,5003550億7400万-1.52%17.032.12
08/28723725716719-1.1%580,5003580億6200万-0.69%17.172.14
08/27728733723727+0.14%375,5003620億4600万+0.55%17.362.16
08/26727730724726-0.14%433,0003615億4800万+0.83%17.342.16
08/25733733724727+0.14%461,0003620億4600万+1.25%17.362.16
08/22736737724726-0.82%448,0003615億4800万+1.4%17.342.16
08/21730735724732+0.83%458,0003645億3600万+2.52%17.482.18
08/20727732724726-0.55%379,0003615億4800万+2.11%17.342.16
08/19729732726730+0.55%447,5003635億4000万+2.96%17.432.17
08/18726730723726-0.55%367,5003615億4800万+2.83%17.342.16
08/15726733726730-0.14%487,5003635億4000万+3.69%17.432.17
08/14731733726731+0.14%604,5003640億3800万+4.28%17.462.18
08/13730732725730+0.14%402,0003635億4000万+4.43%17.432.17
08/12723733720729+1.53%486,5003630億4200万+4.59%17.412.17
08/11710718696718+2.43%649,0003575億6400万+3.46%17.152.14