株価チャート

2014/08/14～2015/01/14

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
201610/1, 株式併合 2→1
2015
01/14840846836842-0.94%25,000397億5379万-2.09%10.540.7
01/13864864836850-1.39%41,500401億3150万-1.28%10.640.71
01/09860866856862+0.7%28,500406億9806万+0.12%10.790.72
01/08850862850856+1.18%18,500404億1478万-0.47%10.710.72
01/078488528468460%21,500399億4265万-1.51%10.590.71
01/06856856842846-2.31%50,500399億4265万-1.4%10.590.71
01/05862872860866-0.92%36,000408億8692万+1.05%10.840.72
2014
12/30880880868874-0.68%18,000412億6463万+2.1%10.940.73
12/29878890876880+0.23%30,000415億4791万+3.04%11.010.74
12/26872880870878+0.92%24,000414億5348万+3.17%10.990.73
12/25864878850870-0.46%39,000410億7577万+2.47%10.890.73
12/24876876866874+0.23%27,000412億6463万+3.19%10.940.73
12/22860872854872+0.46%32,500411億7020万+3.2%10.910.73
12/19854868852868+2.6%46,500409億8134万+2.84%10.860.73
12/18856860842846+1.2%31,500399億4265万+0.24%10.590.71
12/17830848828836+1.95%49,500394億7051万-0.95%10.460.7
12/16838840820820-2.38%39,500387億1509万-3.07%10.260.69
12/15842856840840-0.71%47,000396億5937万-0.83%10.510.7
12/12842858842846-1.17%76,000399億4265万-0.24%10.590.71
12/11864866852856-0.93%46,500404億1478万+0.82%10.710.72
12/10884884860864-1.82%55,000407億9249万+1.65%10.810.72
12/09884886878880-0.9%49,000415億4791万+3.41%11.010.74
12/08890890876888+1.6%98,000419億2562万+4.35%11.110.74
12/058688748628740%49,500412億6463万+2.94%10.940.73
12/04864874858874+1.63%65,500412億6463万+3.07%10.940.73
12/03854862854860+0.94%60,000406億364万+1.78%10.760.72
12/02834852834852+2.16%65,500402億2593万+0.95%10.660.71
12/01832838830834+0.48%34,500393億7608万-0.95%10.440.7
11/28822830822830+0.97%44,000391億8723万-1.31%10.390.69
11/27826830822822-0.96%32,000388億952万-2.14%10.290.69
11/26826836826830+0.48%22,000391億8723万-1.07%10.390.69
11/25820830820826+0.49%40,500389億9838万-1.43%10.340.69
11/218168268168220%24,000388億952万-1.67%10.290.69
11/20824830822822+0.24%13,000388億952万-1.67%10.290.69
11/19834842820820-0.73%44,000387億1509万-1.91%10.260.69
11/18812828812826+1.98%57,000389億9838万-1.08%10.340.69
11/17848848804810-4.71%81,000382億4296万-2.99%10.140.68
11/14888888838850-2.97%119,000401億3150万+1.55%10.640.71
11/13846878844876+2.82%50,500413億5905万+4.66%10.960.73
11/12870876842852-1.39%60,000402億2593万+1.91%10.660.71
11/11866876858864+0.7%31,000407億9249万+3.35%10.810.72
11/10836870824858-0.92%108,000405億921万+2.63%10.740.72
11/07876884858866-0.46%48,000408億8692万+3.71%10.840.72
11/06888892870870-2.03%67,500410億7577万+4.19%10.890.73
11/05878892874888+1.14%158,000419億2562万+6.47%11.110.74
11/04880882866878-0.45%72,000414億5348万+5.4%10.990.73
10/31854888838882+4.01%146,000416億4233万+5.88%11.040.74
10/30824860824848+2.42%97,000400億3707万+1.68%10.610.71
10/29824840822828+1.22%39,000390億9280万-0.72%10.360.69
10/28826826816818-0.97%14,500386億2067万-2.15%10.240.68
10/27818836818826+1.72%29,000389億9838万-1.43%10.340.69
10/24816816804812+1.25%24,500383億3739万-3.33%10.160.68
10/23812812802802-1.23%16,500378億6525万-4.75%10.040.67
10/22808812800812+2.01%46,500383億3739万-3.79%10.160.68
10/21814814794796-1%35,500375億8197万-5.91%9.960.67
10/20812812794804+3.08%51,500379億5968万-5.19%10.060.67
10/17810816772780-3.23%69,000368億2655万-8.24%9.760.65
10/16812814806806-2.18%51,000380億5411万-5.4%10.090.67
10/15802828802824+1.98%42,000389億395万-3.4%10.310.69
10/14820820804808-1.94%43,000381億4853万-5.28%10.110.68
10/10830832822824-2.37%44,500389億395万-3.4%10.310.69
10/09850852836844-0.47%34,500398億4822万-1.06%10.560.71
10/08846852838848-1.17%32,000400億3707万-0.59%10.610.71
10/07870870858858-1.15%38,000405億921万+0.7%10.740.72
10/06870876864868+2.84%34,000409億8134万+1.88%10.860.73
10/03840858832844+0.24%31,500398億4822万-0.71%10.560.71
10/02856856842842-2.09%24,000397億5379万-0.94%10.540.7
10/01854866848860-0.23%23,000406億364万+1.3%10.760.72
09/30868868850862+0.23%48,500406億9806万+1.53%10.790.72
09/29866870848860-0.69%28,000406億364万+1.42%10.760.72
09/26856884856866-3.56%54,000408億8692万+2.12%10.840.72
09/25876898862898+3.7%44,000423億9775万+6.02%11.240.75
09/24868870858866-0.23%33,000408億8692万+2.49%10.840.72
09/22876878866868-0.91%17,000409億8134万+2.97%10.860.73
09/19868876868876+0.92%69,500413億5905万+4.16%10.960.73
09/18858874856868+0.93%84,000409億8134万+3.46%10.860.73
09/178628668588600%34,000406億364万+2.87%10.760.72
09/16860864856860+0.47%22,500406億364万+3.24%10.760.72
09/12858862850856+1.66%127,500404億1478万+3.26%10.710.72
09/11858858840842-0.94%24,500397億5379万+1.94%10.540.7
09/10830854826850+1.43%30,500401億3150万+3.03%10.640.71
09/09834842834838+0.48%17,000395億6494万+1.7%10.490.7
09/08830844824834+1.46%32,500393億7608万+1.21%10.440.7
09/05828828820822+0.24%21,000388億952万-0.24%10.290.69
09/04822824818820-0.73%48,000387億1509万-0.61%10.260.69
09/03832836816826-1.43%59,500389億9838万0%10.340.69
09/02834846834838+0.96%36,500395億6494万+1.33%10.490.7
09/01828834824830-0.72%23,000391億8723万+0.24%10.390.69
08/29828838826836-0.24%20,500394億7051万+0.84%10.460.7
08/28836838828838+0.96%25,000395億6494万+1.09%10.490.7
08/27834834818830-0.24%31,000391億8723万0%10.390.69
08/26836840830832-1.65%28,500392億8166万+0.24%10.410.7
08/25840846832846-0.7%21,000399億4265万+1.81%10.590.71
08/22846852838852+0.47%24,000402億2593万+2.65%10.660.71
08/21838850836848+0.95%42,500400億3707万+2.17%10.610.71
08/20840842830840+0.24%37,000396億5937万+1.2%10.510.7
08/19838840828838+0.96%35,000395億6494万+0.96%10.490.7
08/18830832824830+0.73%31,500391億8723万0%10.390.69
08/15822828816824+1.48%33,000389億395万-0.84%10.310.69
08/14804816802812+2.01%27,500383億3739万-2.29%10.160.68