株価チャート

2014/09/01～2015/01/30

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
01/30473474471471-0.63%32,80058億3089万-5.99%17.90.76
01/29475476473474-0.21%28,40058億6803万-5.58%18.020.76
01/28475475474475-0.63%44,00058億8041万-5.57%18.060.76
01/27478479475478+0.21%27,40059億1755万-5.16%18.170.77
01/264764784754770%41,30059億517万-5.54%18.130.77
01/23477477475477-0.21%31,00059億517万-5.92%18.130.77
01/22475478475478+0.42%26,90059億1755万-5.91%18.170.77
01/21477478475476-0.63%42,10058億9279万-6.48%18.090.77
01/20480483475479+0.42%59,90059億2993万-6.08%18.210.77
01/194784804734770%79,10059億517万-6.65%18.130.77
01/16486489470477-7.38%251,60059億517万-7.02%18.130.77
01/15517519513515-0.39%174,00063億7560万+0.19%19.580.83
01/14520522517517-0.96%100,70064億36万+0.58%19.650.83
01/13519522518522+0.38%87,20064億6226万+1.56%19.840.84
01/09522522518520-0.38%66,50064億3750万+1.36%19.770.84
01/08521524520522+0.58%72,40064億6226万+1.75%19.840.84
01/07513519512519+0.78%63,10064億2512万+1.37%19.730.83
01/06517519512515-1.53%158,50063億7560万+0.59%19.580.83
01/05527528519523-0.76%127,60064億7464万+2.35%19.880.84
2014
12/30530531527527-1.13%94,10065億2416万+3.33%20.030.85
12/29528538527533+1.52%160,30065億9844万+4.72%20.260.86
12/26519525518525+1.94%85,20064億9940万+3.55%19.960.84
12/25515519515515+0.19%72,80063億7560万+1.78%19.580.83
12/24509514509514+1.18%59,40063億6322万+1.58%19.540.83
12/225085095065080%35,10062億8894万+0.59%19.310.82
12/19507508506508+0.59%16,10062億8894万+0.59%19.310.82
12/18505506504505+0.6%16,60062億5180万+0.2%19.20.81
12/17505507501502-0.59%37,10062億1466万-0.4%19.080.81
12/16506507503505-0.39%46,60062億5180万+0.2%19.20.81
12/155065075055070%19,80062億7656万+0.6%19.270.82
12/12507507505507+0.2%12,30062億7656万+0.8%19.270.82
12/115035075025060%32,50062億6418万+0.6%19.230.81
12/10508508504506-0.39%41,50062億6418万+0.6%19.230.81
12/09511512506508-0.78%46,90062億8894万+1.2%19.310.82
12/08513514511512+0.2%41,50063億3846万+1.99%19.460.82
12/05508513508511+0.59%25,00063億2608万+2%19.420.82
12/04513513508508-0.78%45,90062億8894万+1.6%19.310.82
12/035135145125120%49,40063億3846万+2.4%19.460.82
12/025125135105120%41,00063億3846万+2.61%19.460.82
12/01506514506512+1.19%72,00063億3846万+2.81%19.460.82
11/28505506504506+0.2%38,10062億6418万+1.61%19.230.81
11/27503507503505+0.4%42,30062億5180万+1.61%19.20.81
11/26498503498503+1%34,10062億2704万+1.21%19.120.81
11/25495499495498+0.4%46,00061億6514万+0.4%18.930.8
11/214984984934960%32,10061億4038万0%18.850.8
11/204984984934960%55,70061億4038万0%18.850.8
11/19497498493496-1%92,00061億4038万0%18.850.8
11/18499501498501+0.8%48,60062億228万+1.01%19.040.81
11/17500500497497-0.4%20,50061億5276万+0.4%18.890.8
11/14499499497499+0.2%9,10061億7752万+0.81%18.970.8
11/134974984964980%13,00061億6514万+0.61%18.930.8
11/12499499497498+0.2%15,70061億6514万+0.61%18.930.8
11/114954984954970%24,90061億5276万+0.2%18.890.8
11/10498498497497-0.2%17,30061億5276万+0.2%18.890.8
11/07498499496498-0.2%31,90061億6514万+0.4%18.930.8
11/06499500498499+0.2%29,20061億7752万+0.6%18.970.8
11/05497500497498-0.6%18,80061億6514万+0.4%18.930.8
11/04504505498501+0.8%46,10062億228万+1.01%19.040.81
10/31495497495497+0.4%14,80061億5276万+0.2%18.890.8
10/30495496493495+0.61%18,80061億2800万-0.2%18.820.8
10/29494496492492-0.4%22,80060億9086万-0.81%18.70.79
10/284944954934940%13,50061億1562万-0.4%18.780.79
10/27494494492494+0.2%23,10061億1562万-0.6%18.780.79
10/24498498493493-0.4%26,40061億324万-0.8%18.740.79
10/23496496494495+0.2%8,10061億2800万-0.4%18.820.8
10/22495495493494+0.2%11,40061億1562万-0.6%18.780.79
10/21498498493493-0.4%15,00061億324万-0.8%18.740.79
10/20499499493495+1.43%17,70061億2800万-0.6%18.820.8
10/174894904874880%16,50060億4134万-2.01%18.550.79
10/16492492488488-1.21%52,20060億4134万-2.01%18.550.79
10/15493494492494+0.2%16,50061億1562万-1%18.780.79
10/14495495491493-0.8%20,00061億324万-1.2%18.740.79
10/10498498495497-0.2%32,50061億5276万-0.4%18.890.8
10/09500500498498-0.2%9,70061億6514万-0.2%18.930.8
10/084995004984990%14,60061億7752万0%18.970.8
10/07500500499499-0.2%8,40061億7752万0%18.970.8
10/06500501498500+0.6%36,80061億8990万+0.2%19.010.8
10/034964984964970%18,90061億5276万-0.4%18.890.8
10/02499499496497-0.4%36,10061億5276万-0.2%18.890.8
10/01503504499499-0.6%26,60061億7752万+0.2%18.970.8
09/30505505501502-0.4%35,70062億1466万+0.8%19.080.81
09/29501504500504+0.8%26,60062億3942万+1.41%19.160.81
09/265005014995000%11,50061億8990万+0.6%19.010.8
09/25500500498500+0.4%15,40061億8990万+0.6%19.010.8
09/24500500498498-0.4%16,80061億6514万+0.2%18.930.8
09/22499500498500+0.2%18,20061億8990万+0.6%19.010.8
09/19501501498499-0.2%13,20061億7752万+0.4%18.970.8
09/18498500498500+0.2%19,00061億8990万+0.6%19.010.8
09/17499500498499+0.2%14,50061億7752万+0.4%18.970.8
09/164995004984980%16,10061億6514万+0.2%18.930.8
09/124995004984980%22,60061億6514万+0.2%18.930.8
09/114974994974980%15,20061億6514万+0.2%18.930.8
09/104994994984980%11,90061億6514万+0.2%18.930.8
09/095005004974980%34,20061億6514万0%18.930.8
09/084984994964980%17,20061億6514万0%18.930.8
09/05496499496498-0.2%42,40061億6514万0%18.930.8
09/044995004994990%11,00061億7752万+0.2%18.970.8
09/03500501499499-0.4%21,30061億7752万0%18.970.8
09/02496501496501+1.01%28,80062億228万+0.4%19.040.81
09/01494496494496+0.4%18,30061億4038万-0.6%18.850.8