株価チャート

2014/08/11～2015/01/08

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
01/08508515507513+1.18%39,600105億6780万-0.39%16.91.37
01/07509523506507-1.93%76,100104億4420万-1.55%16.71.36
01/06530530516517-2.27%86,600106億5020万+0.19%17.031.38
01/05526533525529+1.54%117,200108億9740万+2.52%17.431.42
2014
12/30529534521521+0.19%280,300107億3260万+0.77%17.91.45
12/29522526506520+0.97%182,300107億1200万+0.78%17.871.45
12/26495516495515+4.04%82,000106億900万-0.19%17.691.44
12/25506509488495-2.17%205,400101億9700万-3.88%17.011.38
12/24509510501506-0.59%102,400104億2360万-1.94%17.381.41
12/22515518500509-0.59%93,200104億8540万-1.36%17.491.42
12/19523523509512-0.78%54,600105億4720万-0.39%17.591.43
12/18516519500516+3.41%91,900106億2960万+0.58%17.731.44
12/17494502492499+1.01%70,000102億7940万-2.35%17.141.39
12/16495498490494-1.59%77,700101億7640万-3.14%16.971.38
12/15520520502502-2.71%57,500103億4120万-1.57%17.251.4
12/12514521512516+1.98%116,600106億2960万+1.18%17.731.44
12/11505510495506-0.98%53,400104億2360万-0.39%17.381.41
12/10511516508511-1.35%61,600105億2660万+0.99%17.561.43
12/09525526518518-1.71%47,600106億7080万+2.57%17.81.45
12/085285295225270%64,900108億5620万+4.56%18.111.47
12/055205275185270%55,400108億5620万+5.19%18.111.47
12/045305305245270%61,100108億5620万+5.61%18.111.47
12/03531532524527-0.57%51,700108億5620万+6.25%18.111.47
12/025225325225300%71,300109億1800万+7.51%18.211.48
12/01522530518530+0.76%95,500109億1800万+8.38%18.211.48
11/28521530510526+1.15%107,400108億3560万+8.45%18.071.47
11/27529529520520-1.7%70,800107億1200万+7.88%17.871.45
11/26525536519529-1.12%140,500108億9740万+10.44%18.181.48
11/25507536506535+5.73%299,600110億2100万+12.63%18.381.49
11/21499508499506+0.2%75,400104億2360万+7.43%17.381.41
11/20504514501505-0.2%134,100104億300万+7.91%17.351.41
11/19508514506506-1.17%145,200104億2360万+8.58%17.381.41
11/18508514499512+1.19%279,500105億4720万+10.58%17.591.43
11/17501519492506+7.2%960,800104億2360万+9.76%17.381.41
11/14487487468472-1.46%78,60097億2320万+2.83%16.221.32
11/13477482474479+1.91%55,60098億6740万+4.59%16.461.34
11/12474482470470-1.26%104,00096億8200万+2.62%16.151.31
11/11480483470476-2.06%66,30098億560万+3.7%16.351.33
11/10493494485486-1.22%62,500100億1160万+5.88%16.71.36
11/07480498478492+4.68%194,800101億3520万+7.42%16.91.37
11/06477479467470-0.84%27,60096億8200万+2.62%16.151.31
11/05480490465474-0.84%95,60097億6440万+3.27%16.291.32
11/044974974754780%68,40098億4680万+3.91%16.421.33
10/31475480452478+2.36%62,00098億4680万+3.69%16.421.33
10/30466475466467-1.68%45,80096億2020万+1.08%16.051.3
10/29452478449475+5.79%86,30097億8500万+2.59%16.321.33
10/28452454442449-0.22%34,10092億4940万-3.44%15.431.25
10/27438465437450+2.74%64,30092億7000万-3.64%15.461.26
10/24441442437438+0.23%38,00090億2280万-6.61%15.051.22
10/23435443435437-1.13%17,30090億220万-7.42%15.011.22
10/22435445431442+1.84%68,70091億520万-6.95%15.191.23
10/21436442434434-1.59%32,30089億4040万-9.01%14.911.21
10/20440442429441+4.01%41,50090億8460万-8.32%15.151.23
10/17434439421424-2.97%85,20087億3440万-12.4%14.571.18
10/16444446437437-3.32%51,50090億220万-10.08%15.011.22
10/15444454444452+2.03%37,10093億1120万-7.57%15.531.26
10/14440451439443-0.89%66,10091億2580万-9.59%15.221.24
10/10448458442447-1.97%75,80092億820万-9.15%15.361.25
10/09467471456456-2.15%49,90093億9360万-7.69%15.671.27
10/08466469461466-1.48%38,30095億9960万-6.05%16.011.3
10/07483483473473-2.07%34,30097億4380万-4.83%16.251.32
10/06479486479483+1.68%28,90099億4980万-3.01%16.591.35
10/03471477471475+0.85%39,90097億8500万-4.62%16.321.33
10/02477479471471-3.48%73,70097億260万-5.42%16.181.31
10/01496498484488-1.81%61,500100億5280万-2.2%16.771.36
09/30502503496497-1.58%47,400102億3820万-0.4%17.081.39
09/29504507499505+0.6%47,300104億300万+1.41%17.351.41
09/26505505500502-0.59%36,900103億4120万+1.01%17.251.4
09/25498505498505+1.61%48,500104億300万+1.61%17.351.41
09/24495502494497-1.19%47,800102億3820万+0.2%17.081.39
09/22510510501503-1.18%43,300103億6180万+1.62%17.281.4
09/19508511503509+0.2%45,000104億8540万+3.04%17.491.42
09/18506511501508+0.2%61,900104億6480万+2.83%17.451.42
09/17502509502507+0.6%46,000104億4420万+3.05%17.421.41
09/16507514498504-0.2%69,000103億8240万+2.65%17.321.41
09/12518518500505-1.94%101,800104億300万+3.06%17.351.41
09/11531535510515-0.39%289,700106億900万+5.32%17.691.44
09/10500520496517+4.02%268,200106億5020万+5.94%17.761.44
09/09498500494497+0.81%32,700102億3820万+2.26%17.081.39
09/08490497484493+0.61%31,100101億5580万+1.44%16.941.38
09/05497497487490+0.2%41,800100億9400万+0.62%16.841.37
09/04494502484489-1.01%77,700100億7340万+0.41%16.81.36
09/03498498481494-1.4%97,600101億7640万+1.23%16.971.38
09/02500511499501-0.6%115,500103億2060万+2.66%17.211.4
09/01496505492504+2.23%90,800103億8240万+3.07%17.321.41
08/29481496478493+2.28%73,500101億5580万+0.82%16.941.38
08/28477483476482-0.21%41,60099億2920万-1.43%16.561.34
08/27483484480483+0.42%26,10099億4980万-1.63%16.591.35
08/26488488481481-0.82%31,10099億860万-2.24%16.531.34
08/25483485478485+0.62%38,40099億9100万-1.62%16.661.35
08/22488488480482-1.23%21,00099億2920万-2.63%16.561.34
08/21485489481488+1.24%51,900100億5280万-1.81%16.771.36
08/20485487481482-0.41%23,30099億2920万-3.41%16.561.34
08/19491491481484+0.21%46,90099億7040万-3.39%16.631.35
08/18485492478483-0.62%60,90099億4980万-3.78%16.591.35
08/15491492475486-0.41%55,600100億1160万-3.38%16.71.36
08/14480500480488+3.17%90,800100億5280万-3.17%16.771.36
08/13477477466473-1.05%54,40097億4380万-6.52%16.251.32
08/12488489475478-1.65%59,90098億4680万-6.09%16.421.33
08/11470489470486+2.75%58,900100億1160万-5.26%16.71.36