株価チャート

2014/08/22～2015/01/22

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
20177/1, 株式併合 10→1
2015
01/222,1702,1802,1502,180+0.93%70,100501億728万-1.85%-0.71
01/212,2202,2202,1602,160-2.26%82,500496億4758万-2.83%-0.7
01/202,1502,2202,1402,210+3.27%122,500507億9683万-0.76%-0.72
01/192,1402,1602,1302,1400%84,200491億8788万-3.99%-0.7
01/162,1602,1602,1202,140-1.83%139,700491億8788万-4.25%-0.7
01/152,1702,2002,1602,180+0.46%91,300501億728万-2.68%-0.71
01/142,2002,2002,1502,170-1.81%114,500498億7743万-3.34%-0.71
01/132,2002,2102,1602,210-0.45%130,100507億9683万-1.69%-0.72
01/092,2502,2502,2002,220-0.89%108,400510億2668万-1.33%-0.72
01/082,2502,2502,2202,240+0.9%100,700514億8638万-0.58%-0.73
01/072,2202,2502,2202,220-0.45%72,500510億2668万-1.51%-0.72
01/062,2902,2902,2202,230-4.29%169,200512億5653万-1.2%-0.73
01/052,3202,3502,2902,330+1.75%198,400535億5503万+3.1%-0.76
2014
12/302,2802,3202,2702,290+0.44%129,600526億3563万+1.37%-0.75
12/292,2702,2902,2502,280+0.44%92,100524億578万+0.93%-0.74
12/262,2402,2802,2402,270+1.79%79,500521億7593万+0.53%-0.74
12/252,2802,2902,2202,230-2.19%148,700512億5653万-1.33%-0.73
12/242,2802,3002,2602,280+1.33%194,000524億578万+0.84%-0.74
12/222,2702,2802,2302,250-0.44%91,600517億1623万-0.53%-0.73
12/192,2402,2602,2102,260+1.35%154,000519億4608万-0.22%-0.74
12/182,2402,2502,2102,230+0.45%126,700512億5653万-1.68%-0.73
12/172,1502,2302,1502,220+3.26%139,900510億2668万-2.29%-0.72
12/162,2002,2002,1502,150-2.27%141,600494億1773万-5.62%-0.7
12/152,2202,2402,2002,200-1.79%136,700505億6698万-3.8%-0.72
12/122,2402,2702,2402,240+0.45%151,900514億8638万-2.74%-0.73
12/112,2302,2502,2202,230-1.33%119,300512億5653万-3.75%-0.73
12/102,2602,2702,2302,2600%148,800519億4608万-3.09%-0.74
12/092,2702,3002,2602,260-0.88%111,900519億4608万-3.62%-0.74
12/082,2902,3002,2702,2800%136,800524億578万-3.23%-0.74
12/052,2902,3002,2702,280-0.44%130,500524億578万-3.47%-0.74
12/042,2602,3002,2602,290+1.33%155,200526億3563万-3.29%-0.75
12/032,2702,2802,2602,2600%149,800519億4608万-4.72%-0.74
12/022,2702,2802,2502,260-0.88%130,200519億4608万-5%-0.74
12/012,2902,3002,2602,2800%128,300524億578万-4.44%-0.74
11/282,3002,3102,2802,2800%100,500524億578万-4.6%-0.74
11/272,3202,3202,2802,280-1.72%110,100524億578万-4.84%-0.74
11/262,3102,3302,2902,320+0.87%152,000533億2518万-3.29%-0.76
11/252,3002,3002,2802,300+0.88%130,500528億6548万-4.29%-0.75
11/212,2602,2802,2502,280+0.88%130,100524億578万-5.2%-0.74
11/202,3202,3302,2602,260-2.16%188,500519億4608万-6.15%-0.74
11/192,2702,3402,2702,310+1.76%274,600530億9533万-4.31%-0.75
11/182,3102,3202,2402,270-1.3%233,700521億7593万-6.12%-0.74
11/172,3302,3302,2802,300-1.29%191,100528億6548万-5.15%-0.75
11/142,3402,3402,3102,330+0.43%179,200535億5503万-4.23%-0.76
11/132,3402,3402,3202,320-0.85%151,200533億2518万-5%-0.76
11/122,3702,3802,3202,340-0.85%319,000537億8488万-4.61%-0.76
11/112,3902,4002,3502,360-1.26%162,200542億4458万-4.26%-0.77
11/102,5002,5102,3402,390-8.08%672,000549億3413万-3.4%-0.78
11/072,5502,6102,5002,600+0.78%273,100597億6098万+4.75%-0.85
11/062,6202,6302,5502,580-1.53%155,200593億128万+3.82%-0.84
11/052,5802,6202,5802,620+1.55%134,700602億2068万+5.26%-0.85
11/042,6502,6502,5502,580+1.57%209,600593億128万+3.49%-0.84
10/312,4502,5402,4402,540+5.39%175,900583億8188万+1.64%-0.83
10/302,4302,4602,4002,410-1.23%161,600553億9383万-3.98%-0.78
10/292,4102,4702,4102,440+2.09%155,200560億8338万-3.37%-0.79
10/282,4102,4202,3602,390-1.65%209,100549億3413万-5.91%-0.78
10/272,4502,4602,4202,4300%73,700558億5353万-5%-0.79
10/242,4302,4302,4002,430+1.67%57,000558億5353万-5.59%-0.79
10/232,4002,4402,3902,390-1.65%75,600549億3413万-7.61%-0.78
10/222,3902,4302,3602,430+3.4%113,100558億5353万-6.68%-0.79
10/212,4202,4302,3302,350-3.29%108,600540億1473万-10.34%-0.77
10/202,4202,4502,4102,430+3.85%56,600558億5353万-7.99%-0.79
10/172,3602,4002,3202,340-0.43%120,600537億8488万-11.96%-0.76
10/162,3802,3902,3302,350-3.29%117,200540億1473万-12.25%-0.77
10/152,3902,4402,3902,430+1.67%74,200558億5353万-9.97%-0.79
10/142,4002,4302,3702,390-2.45%92,900549億3413万-12%-0.78
10/102,4702,4802,4302,450-2.39%116,800563億1323万-10.35%-0.8
10/092,5702,5802,5102,510-1.95%86,800576億9233万-8.73%-0.82
10/082,5502,5802,5502,560-1.16%97,800588億4158万-7.31%-0.83
10/072,6302,6402,5802,590-1.52%91,900595億3113万-6.57%-0.84
10/062,6302,6502,6202,630+1.15%71,000604億5053万-5.4%-0.86
10/032,5802,6202,5802,600+0.78%113,100597億6098万-6.68%-0.85
10/022,6302,6302,5702,580-3.37%136,800593億128万-7.63%-0.84
10/012,6702,6902,6502,670-0.74%82,400613億6993万-4.61%-0.87
09/302,7002,7102,6602,690-1.1%177,800618億2963万-4.03%-0.89
09/292,7302,7502,7102,720-0.37%116,400625億1918万-3%-0.9
09/262,7602,7902,7202,730-2.5%143,100627億4903万-2.64%-0.9
09/252,8102,8202,7502,800+0.36%122,300643億5798万-0.04%-0.92
09/242,7802,8102,7802,790-1.06%51,300641億2813万-0.18%-0.92
09/222,8402,8402,8102,820-1.05%70,600648億1768万+1.15%-0.93
09/192,8002,8502,8002,850+1.42%135,400655億723万+2.55%-0.94
09/182,7902,8102,7902,810+1.44%94,400645億8783万+1.48%-0.92
09/172,8202,8202,7602,770-1.77%102,900636億6843万+0.36%-0.91
09/162,8402,8402,7902,820-1.05%74,600648億1768万+2.51%-0.93
09/122,8302,8602,8302,850+0.35%92,700655億723万+3.98%-0.94
09/112,8602,8602,8202,840-0.7%115,300652億7738万+4.14%-0.93
09/102,8302,8802,8102,860+1.06%185,500657億3708万+5.3%-0.94
09/092,8902,8902,8202,830-1.74%179,200650億4753万+4.58%-0.93
09/082,8502,9002,8402,880+1.05%127,500661億9678万+6.82%-0.95
09/052,8502,8502,8202,850+1.06%84,600655億723万+6.18%-0.94
09/042,8802,8802,8102,820-1.74%128,100648億1768万+5.46%-0.93
09/032,8502,8802,8302,870+1.41%131,800659億6693万+7.65%-0.94
09/022,8202,8602,8202,830+0.71%165,600650億4753万+6.47%-0.93
09/012,8002,8402,7902,810+0.72%137,700645億8783万+5.96%-0.92
08/292,7602,8202,7202,790+1.09%155,500641億2813万+5.48%-0.92
08/282,7602,7802,7302,760-0.72%124,000634億3858万+4.62%-0.91
08/272,7402,7902,7402,780+1.46%175,700638億9828万+5.62%-0.91
08/262,7702,7802,7302,740-0.72%105,700629億7888万+4.42%-0.9
08/252,7402,7802,7102,760+1.1%132,000634億3858万+5.38%-0.91
08/222,7202,7402,7102,730+0.37%136,400627億4903万+4.56%-0.9