株価チャート

2014/08/07～2015/01/06

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
201710/1, 株式併合 10→1
2015
01/063,5003,6403,4903,640+3.7%3,200164億6347万+10.3%16.540.55
01/053,4503,5103,4503,5100%900158億7549万+6.82%15.950.53
2014
12/303,5403,5603,4603,510-1.4%1,900158億7549万+7.04%15.950.53
12/293,4703,6503,4603,560+3.79%5,600161億164万+9%16.180.54
12/263,4303,4703,4003,430+0.88%3,800155億1366万+5.67%15.590.52
12/253,3903,4503,3103,400+0.29%7,600153億7797万+5.39%15.450.52
12/243,2803,3903,2403,390+4.63%10,100153億3274万+5.74%15.40.51
12/223,1703,2403,1703,240+1.25%1,300146億5430万+1.76%14.720.49
12/193,1603,2203,1603,200+1.59%2,900144億7338万+1.04%14.540.48
12/183,2103,2103,1503,150-2.48%1,600142億4723万+0.03%14.310.48
12/173,1103,2303,1003,230+1.89%1,400146億907万+3.03%14.680.49
12/163,1703,2503,1603,170-1.25%1,900143億3769万+1.67%14.410.48
12/153,2303,2703,2103,2100%1,400145億1861万+3.51%14.590.49
12/123,2403,2403,2003,210+0.94%1,000145億1861万+4.12%14.590.49
12/113,1803,1803,1703,180-0.63%800143億8292万+3.75%14.450.48
12/103,2203,2303,1903,200-2.14%2,200144億7338万+4.92%14.540.48
12/093,2703,2703,2103,270-0.3%1,400147億8999万+7.74%14.860.5
12/083,3003,3003,2203,2800%1,500148億3522万+8.75%14.910.5
12/053,2903,3003,1803,280-0.61%4,000148億3522万+9.48%14.910.5
12/043,2303,3003,1703,300+0.92%2,100149億2567万+10.92%150.5
12/033,3203,3303,2003,270-0.91%3,800147億8999万+10.66%14.860.5
12/023,2203,3003,1903,300+3.77%5,800149億2567万+12.4%150.5
12/013,1603,1803,0903,180+0.63%1,600143億8292万+9.09%14.450.48
11/283,1603,1803,0703,160-2.17%3,400142億9246万+8.97%14.360.48
11/273,2703,2803,2003,230-1.82%3,300146億907万+12.11%14.680.49
11/263,2903,3003,2303,290-1.2%4,500148億8045万+15.08%14.950.5
11/253,3003,3303,2303,330+4.06%9,600150億6136万+17.5%15.130.5
11/213,1003,2403,0603,200+5.26%13,800144億7338万+14.16%14.540.48
11/202,9503,0502,9503,040+3.4%7,600137億4971万+9.43%13.810.46
11/192,9202,9402,9102,940+1.03%2,700132億9742万+6.52%13.360.45
11/182,8902,9402,8702,910+2.46%3,700131億6173万+6.01%13.220.44
11/172,8002,8902,7702,840+1.07%7,900128億4513万+3.99%12.910.43
11/142,7502,8102,7502,810+2.18%800127億944万+3.23%12.770.43
11/132,7202,7902,7202,750-1.79%2,000124億3806万+1.29%12.50.42
11/122,8002,8202,7602,8000%2,300126億6421万+3.28%12.720.42
11/112,8302,8502,7502,800+1.82%9,700126億6421万+3.47%12.720.42
11/102,8402,8402,7402,750-0.36%7,000124億3806万+1.81%12.50.42
11/072,7802,7802,7302,760+0.36%1,600124億8329万+2.41%12.540.42
11/062,8002,8002,7502,750-2.48%3,500124億3806万+2.27%12.50.42
11/052,8002,8402,8002,820+0.36%1,300127億5467万+4.95%12.810.43
11/042,8202,8502,8002,810+0.36%2,900127億944万+4.77%12.770.43
10/312,7602,8002,7602,800+1.08%1,400126億6421万+4.59%12.720.42
10/302,7802,7902,7702,7700%1,800125億2852万+3.59%12.590.42
10/292,7802,7802,7702,770-1.07%1,300125億2852万+3.78%12.590.42
10/282,8202,8302,7702,800+0.36%3,400126億6421万+5.14%12.720.42
10/272,7902,8002,7502,790+0.72%3,800126億1898万+4.97%12.680.42
10/242,8102,8502,6602,770-1.07%6,700125億2852万+4.37%12.590.42
10/232,7202,8002,7002,800+4.09%8,000126億6421万+5.78%12.720.42
10/222,6802,6902,6702,690+0.37%1,000121億6669万+1.89%12.220.41
10/212,6802,6802,6602,680+0.75%1,900121億2146万+1.75%12.180.41
10/202,6602,6602,6202,660+3.91%400120億3100万+1.22%12.090.4
10/172,5502,6002,5402,560-1.16%3,100115億7870万-2.25%11.630.39
10/162,5902,6902,5502,590+0.78%3,400117億1439万-1.03%11.770.39
10/152,5702,5702,5702,5700%100116億2393万-1.68%11.680.39
10/142,5302,5802,4502,5700%800116億2393万-1.57%11.680.39
10/102,5802,5802,5502,570-1.91%900116億2393万-1.42%11.680.39
10/092,6302,6302,6202,6200%4,900118億5008万+0.69%11.910.4
10/082,6302,6302,6202,620-1.5%1,700118億5008万+0.89%11.910.4
10/072,7002,7002,6602,660-0.75%1,200120億3100万+2.62%12.090.4
10/062,7002,7202,6702,680+0.37%2,600121億2146万+3.88%12.180.41
10/032,5702,6802,5602,670+3.09%1,900120億7623万+3.97%12.130.4
10/022,5502,6202,4702,590-1.15%5,200117億1439万+1.29%11.770.39
10/012,6802,6802,6202,620-2.6%500118億5008万+2.83%11.910.4
09/302,7202,7202,6902,6900%2,400121億6669万+5.91%12.220.41
09/292,7202,7202,6802,690-0.37%1,200121億6669万+6.41%12.220.41
09/262,6902,7002,6702,700-0.37%2,700122億1191万+7.36%12.270.41
09/252,6902,7102,6802,710+1.88%4,000122億5714万+8.4%12.320.41
09/242,6402,6902,6402,660+1.92%5,800120億3100万+7.09%12.090.4
09/222,6802,6802,6102,610-2.97%1,100118億485万+5.67%11.860.4
09/192,6702,6902,6602,690+0.75%3,400121億6669万+9.44%12.220.41
09/182,6302,6802,6302,670+2.69%4,000120億7623万+9.29%12.130.4
09/172,6402,6702,6002,600-1.14%3,500117億5962万+7%11.820.39
09/162,5702,7402,5702,630+3.54%9,100118億9531万+8.63%11.950.4
09/122,5102,5602,5102,540+0.79%7,400114億8825万+5.39%11.540.38
09/112,5002,5202,4502,520+2.86%2,200113億9779万+4.96%11.450.38
09/102,5002,5002,4302,450-2%3,000110億8118万+2.34%11.130.37
09/092,5002,5302,5002,500-0.79%1,900113億733万+4.65%11.360.38
09/082,5002,5602,4902,520+1.2%7,300113億9779万+5.66%11.450.38
09/052,5002,5002,4602,490+0.4%1,700112億6210万+4.67%11.320.38
09/042,4802,4902,4802,480+1.22%1,400112億1687万+4.42%11.270.38
09/032,4902,5002,4502,450-1.61%800110億8118万+3.2%11.130.37
09/022,5002,5002,4502,490-0.4%1,200112億6210万+4.71%11.320.38
09/012,4002,5002,4002,500+5.93%2,600113億733万+5.17%11.360.38
08/292,3902,3902,3602,360-0.84%800106億7412万-0.76%10.730.36
08/282,3902,4002,3802,380-0.42%500107億6458万-0.25%10.820.36
08/272,3902,3902,3802,390+0.84%400108億981万-0.13%10.860.36
08/262,3902,3902,3702,370-2.07%400107億1935万-1.04%10.770.36
08/252,4302,4302,3802,420+1.26%4,400109億4549万+0.92%110.37
08/222,3502,4002,3502,390+1.7%1,100108億981万-0.42%10.860.36
08/212,3302,3502,3302,350+1.29%900106億2889万-2.16%10.680.36
08/202,3302,3302,3102,320+0.43%800104億9320万-3.57%10.540.35
08/192,3502,3502,3002,3100%1,200104億4797万-4.23%10.50.35
08/182,3702,3702,3102,310-0.86%800104億4797万-4.39%10.50.35
08/152,3202,3302,3102,330+1.3%800105億3843万-3.56%10.590.35
08/142,3202,3202,3002,300-2.54%700104億274万-4.84%10.450.35
08/132,3202,3602,3202,360-0.42%200106億7412万-2.44%10.730.36
08/122,3702,3702,3502,370+0.42%900107億1935万-1.99%10.770.36
08/112,3602,3602,3502,360+2.16%1,300106億7412万-2.32%10.730.36
08/082,3402,3402,3002,310-1.28%1,100104億4797万-4.31%10.50.35
08/072,3002,3402,3002,340+0.43%200105億8366万-3.11%10.630.35