株価チャート

2014/09/17～2015/02/17

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
20184/1, 株式分割 1→2
20174/1, 株式分割 1→2
2015
02/171,2451,2701,1991,268+1.81%270,000357億6783万-5.69%11.162.64
02/161,2781,2781,2411,245-1.97%245,600351億3290万-7.71%10.962.59
02/131,3201,3201,2651,270-4.33%408,000358億3838万-6.34%11.182.65
02/121,3451,3501,3281,328+0.57%96,800374億6098万-2.46%11.692.77
02/101,3501,3581,3101,320-2.58%197,600372億4934万-3.08%11.622.75
02/091,4001,4051,3501,355-3.21%122,000382億3701万-0.73%11.932.82
02/061,4051,4081,3951,400+1.08%76,800395億688万+2.41%12.332.92
02/051,4001,4301,3501,385-0.36%282,000390億8359万+1.32%12.192.89
02/041,3631,4001,3601,390+3.73%148,400392億2468万+1.46%12.242.9
02/031,3701,3751,3331,340-1.47%178,000378億1372万-2.26%11.82.79
02/021,3701,3701,3401,360-0.55%104,800383億7811万-1.09%11.972.83
01/301,3651,3731,3601,368+0.37%126,000385億8975万-0.76%12.042.85
01/291,3481,3681,3481,363-0.18%90,000384億4866万-1.27%122.84
01/281,3351,3701,3331,365+2.25%134,800385億1920万-1.16%12.022.84
01/271,3381,3501,3251,335+0.38%152,400376億7263万-3.33%11.752.78
01/261,3381,3381,3251,330-0.56%45,200375億3153万-3.76%11.712.77
01/231,3431,3431,3281,338+0.19%76,800377億4318万-3.36%11.782.79
01/221,3431,3531,3301,335-0.37%49,600376億7263万-3.68%11.752.78
01/211,3531,3531,3281,340-0.56%43,600378億1372万-3.67%11.82.79
01/201,3431,3501,3301,348+1.13%43,600380億2537万-3.2%11.862.81
01/191,3501,3501,3231,333+0.57%49,600376億208万-4.48%11.732.78
01/161,3631,3701,3051,325-3.81%186,000373億9044万-5.36%11.672.76
01/151,3751,4051,3731,378-0.72%98,000388億7194万-2.1%12.132.87
01/141,4101,4151,3831,388+0.18%46,800391億5414万-1.67%12.222.89
01/131,3851,4001,3751,385-0.72%53,600390億8359万-2.12%12.192.89
01/091,4381,4451,3901,395-2.45%104,000393億6578万-1.76%12.282.91
01/081,4081,4431,3931,430+3.06%164,000403億5345万+0.28%12.592.98
01/071,3501,3881,3501,388+2.21%65,200391億5414万-3.04%12.222.89
01/061,3851,3901,3551,358-2.16%95,600383億756万-5.47%11.952.83
01/051,4131,4151,3831,388-1.94%102,800391億5414万-3.85%12.222.89
2014
12/301,4181,4331,4001,415+0.35%84,000399億3016万-2.35%12.462.95
12/291,4481,4581,4001,410-2.59%175,600397億8907万-2.89%12.412.94
12/261,4231,4551,4151,448+1.76%78,000408億4729万-0.38%12.743.02
12/251,4401,4481,4151,423-1.56%65,600401億4181万-2.17%12.522.96
12/241,4381,4501,4231,445+2.12%130,800407億7674万-0.62%12.723.01
12/221,4281,4401,4001,415-0.53%98,000399億3016万-2.35%12.462.95
12/191,4181,4381,4031,423+2.15%124,800401億4181万-1.56%12.522.96
12/181,3951,4381,3751,393+1.64%182,400392億9523万-3.3%12.262.9
12/171,3331,3901,3281,370+1.86%190,800386億6030万-4.6%12.062.85
12/161,3631,3831,3381,345-2.89%172,800379億5482万-6.08%11.842.8
12/151,4031,4381,3851,385-0.89%176,400390億8359万-3.01%12.192.89
12/121,4501,4551,3901,398-3.95%214,000394億3633万-1.86%12.32.91
12/111,3401,4601,3401,455+6.59%360,000410億5893万+2.54%12.813.03
12/101,3851,3981,3601,365-3.53%206,800385億1920万-3.05%12.022.84
12/091,4251,4451,4151,415-3.08%181,200399億3016万+1.14%12.462.95
12/081,5031,5031,4581,460-2.83%112,800412億3万+5.19%12.853.04
12/051,4781,5051,4751,503+0.84%91,200423億9934万+9.35%13.233.13
12/041,4851,4981,4781,490+0.34%76,000420億4660万+9.8%13.123.1
12/031,5101,5101,4781,485-0.5%138,000419億551万+10.74%13.083.09
12/021,5251,5401,4901,493-3.71%293,200421億1715万+12.64%13.143.11
12/011,5881,6101,5281,550-1.27%214,000437億3976万+18.32%13.653.23
11/281,5331,5701,5331,570+3.8%123,600443億414万+21.52%13.823.27
11/271,5401,5501,5131,513-0.98%138,800426億8154万+18.72%13.323.15
11/261,5531,5531,5151,528-0.33%109,600431億482万+21.52%13.453.18
11/251,4881,5781,4731,533+3.03%257,600432億4592万+23.49%13.493.19
11/211,4531,5031,4081,488+4.02%304,800419億7606万+21.63%13.13.1
11/201,4901,4901,4251,430-2.89%166,000403億5345万+18.48%12.592.98
11/191,4251,4931,4251,473+3.7%180,400415億5277万+23.22%12.973.07
11/181,3431,4481,3381,420+7.37%314,400400億7126万+20.44%12.52.96
11/171,3401,3401,2951,323+0.57%184,000373億1989万+13.42%11.642.75
11/141,3001,3481,3001,315+1.74%204,400371億824万+13.56%11.582.74
11/131,3181,3601,2901,293-0.39%254,400364億7331万+12.2%11.382.69
11/121,2701,3251,2601,298+1.96%208,000366億1441万+13.02%11.422.7
11/111,2731,2801,2581,273+1.19%109,600359億893万+11.23%11.22.65
11/101,2801,2801,2491,258-1.76%87,600354億8564万+10.31%11.072.62
11/071,2731,2851,2331,280+0.59%172,000361億2057万+12.58%11.272.67
11/061,2391,2731,2161,273+8.88%456,400359億893万+12.11%11.22.65
11/051,1591,1731,1481,169+1.19%81,200329億8119万+3.06%10.292.43
11/041,1901,1901,1551,155+0.87%153,600325億9317万+1.58%10.172.41
10/311,1251,1501,1081,145+4.69%133,600323億1098万+0.53%10.082.39
10/301,0801,1131,0781,094+0.81%182,800308億6475万-3.97%9.632.28
10/291,0841,0931,0791,085+0.12%74,800306億1783万-4.99%9.552.26
10/281,0891,0891,0781,084-1.37%47,600305億8255万-5.35%9.542.26
10/271,1001,1051,0811,099-0.11%61,200310億584万-4.29%9.672.29
10/241,1131,1131,0861,100-0.11%48,800310億4112万-4.35%9.692.29
10/231,1081,1081,0931,101-1.56%52,800310億7639万-4.41%9.72.29
10/221,1081,1231,1081,119+2.17%73,200315億7023万-2.97%9.852.33
10/211,1381,1541,0901,095-3.31%74,400309億2万-5.03%9.642.28
10/201,1251,1431,1081,133+5.47%63,600319億5824万-1.78%9.972.36
10/171,1001,1101,0631,074-1.49%91,200303億36万-6.87%9.452.24
10/161,0951,1251,0811,090-4.49%107,200307億5892万-5.55%9.62.27
10/151,0691,1651,0691,141+7.03%120,400322億516万-1.19%10.052.38
10/141,0641,0831,0541,066-1.16%67,200300億8872万-7.52%9.392.22
10/101,1001,1151,0711,079-5.48%133,600304億4146万-6.6%9.52.25
10/091,1681,1851,1411,141-1.62%56,800322億516万-1.36%10.052.38
10/081,1631,1711,1451,160-2.32%83,600327億3427万+0.26%10.212.42
10/071,1931,2061,1811,188-0.42%47,600335億1030万+2.81%10.462.47
10/061,1811,2101,1811,193+0.21%51,200336億5139万+3.7%10.52.48
10/031,1751,2051,1751,190+0.85%56,800335億8084万+4.11%10.482.48
10/021,2251,2251,1781,180-3.87%91,200332億9865万+3.69%10.392.46
10/011,2631,2631,1651,228-1.8%116,400346億3906万+8.44%10.812.56
10/01株式分割 1→2
09/301,2501,2701,2341,250+0.91%92,000352億7400万+11.11%11.012.6
09/291,2341,2881,2281,239+3.01%158,000349億5653万+11.1%10.912.58
09/261,1431,2291,1381,203+4%143,600339億3358万+8.82%10.592.51
09/251,1611,1651,1501,156+0.54%114,400326億2845万+5.5%10.182.41
09/241,1491,1511,1451,150-1.29%76,000324億5208万+5.7%10.132.4
09/221,1561,1731,1511,165+0.65%85,600328億7536万+7.87%10.262.43
09/191,1441,1741,1411,158-0.11%83,200326億6372万+7.88%10.192.41
09/181,1601,1701,1561,159+1.42%110,400326億9899万+8.7%10.22.41
09/171,1301,1701,1281,143+1.44%68,800322億4043万+7.99%10.062.38