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
2015
01/30509514505508+0.59%58,000199億1517万+1.6%-0.64
01/29513515504505-1.94%143,600197億9756万+1.2%-0.64
01/28494524494515+3.41%350,600201億8959万+3.41%-0.65
01/27505507495498-0.8%145,600195億2314万+0.2%-0.63
01/26492504492502+2.03%142,600196億7995万+1.01%-0.64
01/23489496488492+1.03%69,600192億8792万-1.01%-0.62
01/22482492479487+1.04%109,600190億9190万-2.21%-0.62
01/21495498480482-2.43%97,600188億9589万-3.6%-0.61
01/20484496484494+2.7%74,100193億6633万-1.59%-0.63
01/19489489479481-1.23%87,600188億5669万-4.37%-0.61
01/16488497482487-1.02%135,900190億9190万-3.56%-0.62
01/154874954874920%82,700192億8792万-2.77%-0.62
01/14498501486492-1.01%113,000192億8792万-3.15%-0.62
01/13501506495497-1.19%147,800194億8394万-2.36%-0.63
01/09506512499503-1.76%118,100197億1915万-1.37%-0.64
01/08504513502512+1.99%113,000200億7198万+0.2%-0.65
01/07509515501502-2.52%123,900196億7995万-2.33%-0.64
01/06513522510515-0.96%193,500201億8959万-0.39%-0.65
01/05508521504520+2.36%268,100203億8561万+0.19%-0.66
2014
12/30509512506508-0.2%143,000199億1517万-2.68%-0.64
12/29505513503509+1.39%286,900199億5437万-3.05%-0.65
12/26492507491502+3.72%223,100196億7995万-4.74%-0.64
12/25491495483484-2.02%609,600189億7430万-8.68%-0.61
12/24505509493494-2.95%315,300193億6633万-7.49%-0.63
12/22486515486509+3.04%593,100199億5437万-5.21%-0.65
12/19490497487494+0.82%464,500193億6633万-8.52%-0.63
12/18492494488490+0.41%290,900192億951万-9.93%-0.62
12/17489495487488-1.01%278,600191億3111万-10.95%-0.62
12/16501504490493-2.57%247,300193億2712万-10.53%-0.62
12/15517517505506-2.5%302,800198億3676万-8.66%-0.64
12/12523524519519-0.95%293,600203億4640万-6.82%-0.66
12/11525526522524-0.76%176,800205億4242万-6.26%-0.66
12/10530533524528+0.57%379,100206億9923万-6.05%-0.67
12/09528531522525-1.32%595,400205億8162万-6.91%-0.67
12/08525535525532+1.53%435,000208億5604万-6.01%-0.67
12/055235275235240%185,100205億4242万-7.75%-0.66
12/04525528523524-0.57%256,400205億4242万-8.07%-0.66
12/03525527522527+0.38%261,700206億6003万-7.71%-0.67
12/02522529519525-0.38%460,500205億8162万-8.22%-0.67
12/01521530516527-7.71%945,000206億6003万-8.19%-0.67
11/28577578571571-1.04%162,200223億8497万-0.7%-0.72
11/27582583575577-1.37%178,900226億2018万+0.35%-0.73
11/265845885805850%157,600229億3381万+1.92%-0.74
11/25577589577585+1.92%184,300229億3381万+2.09%-0.74
11/215745805735740%202,800225億257万+0.35%-0.73
11/20576594573574-0.52%432,900225億257万+0.35%-0.73
11/19576582574577+0.17%153,400226億2018万+1.05%-0.73
11/18575585573576+0.52%155,800225億8098万+1.05%-0.73
11/17582586573573-2.39%147,800224億6337万+0.53%-0.73
11/14581614571587+1.03%656,800230億1221万+3.16%-0.74
11/13581587580581-1.19%91,500227億7700万+2.29%-0.74
11/12573594571588+2.26%472,400230億5142万+3.7%-0.75
11/11572575569575+0.17%81,100225億4178万+1.41%-0.73
11/10567584567574+1.23%125,100225億257万+1.41%-0.73
11/07577582567567-1.22%256,800222億2815万+0.18%-0.72
11/06595596571574-3.53%290,500225億257万+1.23%-0.73
11/05587595585595+0.85%168,900233億2584万+4.94%-0.75
11/04584592579590+2.08%317,000231億2982万+3.87%-0.75
10/31570588568578+1.23%192,300226億5939万+1.76%-0.73
10/30563573563571+1.24%145,000223億8497万+0.35%-0.72
10/29562569561564+0.53%136,500221億1054万-1.23%-0.71
10/285615635595610%94,200219億9293万-2.09%-0.71
10/27562564560561-0.18%91,800219億9293万-2.43%-0.71
10/24568569562562-0.35%140,800220億3214万-2.43%-0.71
10/23565566562564+0.18%63,400221億1054万-2.25%-0.71
10/22560566560563+1.08%130,300220億7134万-2.43%-0.71
10/21566566555557-1.07%155,100218億3612万-3.47%-0.71
10/20561566558563+1.62%163,100220億7134万-2.6%-0.71
10/17561571553554-0.89%276,200217億1851万-4.15%-0.7
10/16554577553559-0.89%333,300219億1453万-3.29%-0.71
10/15559565554564+1.99%167,900221億1054万-2.42%-0.71
10/14557560551553-1.95%262,000216億7931万-4.33%-0.7
10/10555597551564+1.08%744,700221億1054万-2.59%-0.71
10/09565567557558-1.06%158,300218億7532万-3.63%-0.71
10/085615675565640%173,700221億1054万-2.76%-0.71
10/07566578564564-0.7%150,500221億1054万-2.76%-0.71
10/06571572564568-0.35%111,700222億6736万-1.9%-0.72
10/03562571562570+0.88%123,000223億4576万-1.55%-0.72
10/02571578564565-2.08%228,500221億4975万-2.42%-0.72
10/01598598573577-2.53%340,300226億2018万-0.35%-0.73
09/30603610589592-1.82%260,800232億823万+2.25%-0.75
09/29609611600603-1.31%212,000236億3946万+4.33%-0.76
09/26599613596611+1.16%329,900239億5309万+5.89%-0.77
09/25618622600604-1.95%759,300236億7867万+4.86%-0.77
09/24616684609616+1.65%2,838,100241億4910万+7.32%-0.78
09/22609614600606-0.82%328,100237億5707万+5.94%-0.77
09/19595614588611+3.21%785,900239億5309万+7.19%-0.77
09/18596612581592+0.34%1,117,400232億823万+4.41%-0.75
09/17569594566590+4.42%662,200231億2982万+4.42%-0.75
09/165655715635650%102,400221億4975万+0.36%-0.72
09/12563570562565-0.18%174,300221億4975万+0.36%-0.72
09/11564567558566+1.62%213,000221億8895万+0.71%-0.72
09/10564564554557-1.76%241,300218億3612万-0.89%-0.71
09/09559567558567+1.43%129,300222億2815万+0.89%-0.72
09/08561562558559-0.18%60,400219億1453万-0.36%-0.71
09/05571573558560-1.75%176,600219億5373万-0.18%-0.71
09/04577581566570-1.89%191,700223億4576万+1.42%-0.72
09/03571593568581+2.47%448,100227億7700万+3.38%-0.74
09/02576577565567-0.87%133,800222億2815万+0.89%-0.72
09/01562577558572+3.81%305,400224億2417万+1.6%-0.72