株価チャート

2014/08/08～2015/01/07

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 5→1
2015
01/071,4751,5051,4651,490+2.41%697,400254億4389万+6.2%10.780.92
01/061,4351,4651,4201,455+2.11%396,600248億4621万+4.23%10.530.9
01/051,4251,4301,3201,425+1.79%137,600243億3392万+2.44%10.310.88
2014
12/301,3851,4101,3801,400-0.36%42,200239億701万+0.86%10.130.87
12/291,4051,4201,3951,4050%57,400239億9239万+1.3%10.170.87
12/261,3701,4151,3651,405+3.69%94,400239億9239万+1.44%10.170.87
12/251,3751,3751,3401,355-1.09%96,400231億3857万-1.95%9.80.84
12/241,4001,4001,3601,370-1.44%95,800233億9472万-0.72%9.910.85
12/221,4201,4301,3801,390-1.77%92,400237億3625万+0.87%10.060.86
12/191,4101,4151,3851,415+1.8%97,600241億6316万+2.83%10.240.88
12/181,4101,4151,3851,390-0.36%68,600237億3625万+1.39%10.060.86
12/171,3801,4201,3801,395+1.09%146,600238億2163万+1.97%10.090.86
12/161,4151,4151,3651,380-3.16%130,000235億6548万+1.1%9.980.85
12/151,4301,4601,4251,425-1.72%94,200243億3392万+4.63%10.310.88
12/121,4501,4751,4451,450+0.69%162,000247億6083万+6.62%10.490.9
12/111,4601,4651,4301,440-1.71%190,400245億9007万+6.04%10.420.89
12/101,4801,5101,4501,465-1.01%433,800250億1698万+8.04%10.60.91
12/091,4701,5201,4501,480+3.5%759,400252億7313万+9.39%10.710.92
12/081,4901,5101,4151,430-4.03%403,400244億1930万+6%10.350.88
12/051,4201,5051,4101,490+8.36%1,068,200254億4389万+10.86%10.780.92
12/041,3201,3801,3201,375+4.17%212,200234億8010万+2.69%9.950.85
12/031,3301,3301,3151,320+0.76%47,200225億4089万-1.27%9.550.82
12/021,3301,3301,3101,310-0.38%59,200223億7013万-2.17%9.480.81
12/011,3151,3201,3051,315+0.38%55,200224億5551万-1.79%9.510.81
11/281,3101,3201,3001,310+0.38%65,800223億7013万-2.24%9.480.81
11/271,3351,3351,2951,305-2.25%107,200222億8475万-2.61%9.440.81
11/261,3451,3451,3301,335-1.11%86,000227億9704万-0.3%9.660.83
11/251,3701,3801,3451,350-1.1%56,200230億5319万+0.9%9.770.84
11/211,3601,3751,3551,3650%72,200233億933万+2.25%9.880.84
11/201,3351,3901,3201,365+3.41%168,600233億933万+2.71%9.880.84
11/191,3251,3401,3201,3200%37,600225億4089万-0.45%9.550.82
11/181,2951,3201,2901,320+1.54%71,400225億4089万-0.23%9.550.82
11/171,3301,3351,2901,300-2.99%72,000221億9937万-1.59%9.410.8
11/141,3101,3451,2951,340+3.08%88,000228億8242万+1.36%9.70.83
11/131,3001,3101,2951,300-0.38%62,000221億9937万-1.66%9.410.8
11/121,3301,3501,3001,305-1.88%98,800222億8475万-1.44%9.440.81
11/111,3451,3701,3251,330+1.53%71,000227億1166万+0.23%9.620.82
11/101,3851,4001,3001,310-5.07%99,200223億7013万-1.36%9.480.81
11/071,3901,3901,3651,3800%33,200235億6548万+3.84%9.980.85
11/061,3951,4001,3751,380-1.08%27,600235億6548万+3.92%9.980.85
11/051,4001,4101,3701,3950%66,200238億2163万+4.97%10.090.86
11/041,4001,4101,3801,395+1.82%99,400238億2163万+4.89%10.090.86
10/311,3351,3901,3301,370+3.79%122,400233億9472万+2.93%9.910.85
10/301,3501,3551,3201,320-2.58%55,600225億4089万-1.05%9.550.82
10/291,3501,3601,3401,355+2.26%52,800231億3857万+1.35%9.80.84
10/281,3401,3501,3251,325-2.93%58,200226億2628万-1.12%9.590.82
10/271,3451,4101,3251,365+2.63%132,800233億933万+1.56%9.880.84
10/241,3451,3501,3251,3300%35,200227億1166万-1.19%9.620.82
10/231,3151,3501,3051,330+1.14%67,800227億1166万-1.41%9.620.82
10/221,2951,3151,2951,315+2.33%50,000224億5551万-2.88%9.510.81
10/211,2951,3051,2751,285-1.91%54,200219億4322万-5.45%9.30.8
10/201,2901,3251,2901,310+3.97%52,600223億7013万-4.03%9.480.81
10/171,2551,2701,2301,260+2.44%78,400215億1631万-8.03%9.120.78
10/161,2451,2601,2301,230-3.53%37,600210億402万-10.61%8.90.76
10/151,2701,2801,2551,275+2.41%31,000217億7245万-7.88%9.220.79
10/141,2601,2701,2401,245-3.11%50,600212億6016万-10.5%9.010.77
10/101,2751,3051,2751,285-2.28%47,600219億4322万-8.02%9.30.8
10/091,3751,3751,3101,315-1.5%51,400224億5551万-6.21%9.510.81
10/081,3401,3501,3351,335-1.48%44,400227億9704万-5.12%9.660.83
10/071,3651,3851,3501,355-2.52%47,400231億3857万-4.1%9.80.84
10/061,3601,4001,3601,390+3.35%44,200237億3625万-1.84%10.060.86
10/031,3251,3501,3201,345+0.75%29,000229億6781万-5.08%9.730.83
10/021,3351,3501,3351,335-2.2%46,800227億9704万-5.92%9.660.83
10/011,3901,3951,3651,365-2.5%76,000233億933万-3.94%9.880.84
09/301,4151,4151,3951,400-1.75%46,000239億701万-1.62%10.130.87
09/291,4251,4251,4101,425+0.35%32,600243億3392万+0.14%10.310.88
09/261,4201,4251,4151,420-0.35%33,200242億4854万0%10.270.88
09/251,4151,4251,4051,425+1.42%48,200243億3392万+0.64%10.310.88
09/241,4201,4201,4001,405-1.4%56,200239億9239万-0.43%10.170.87
09/221,4201,4301,4151,425-0.35%40,800243億3392万+1.21%10.310.88
09/191,4251,4351,4101,430+1.06%121,000244億1930万+1.85%10.350.88
09/181,4201,4251,4101,4150%37,600241億6316万+1.14%10.240.88
09/171,4351,4401,4151,415-1.39%41,000241億6316万+1.51%10.240.88
09/161,4401,4401,4151,435-0.35%61,200245億469万+3.31%10.380.89
09/121,4601,4651,4351,440-0.69%87,400245億9007万+3.97%10.420.89
09/111,4301,4601,4251,450+1.75%111,800247億6083万+5.15%10.490.9
09/101,4101,4301,4001,4250%42,200243億3392万+3.79%10.310.88
09/091,4351,4401,4201,4250%36,800243億3392万+4.24%10.310.88
09/081,4401,4401,4151,425-0.7%44,800243億3392万+4.63%10.310.88
09/051,4201,4351,4051,435+2.14%71,200245億469万+5.67%10.380.89
09/041,4101,4251,4051,405-0.71%44,200239億9239万+3.84%10.170.87
09/031,4501,4501,4151,415-2.08%86,800241億6316万+4.74%10.240.88
09/021,4601,4601,4351,445-1.37%87,400246億7545万+7.28%10.460.89
09/011,4351,4751,4351,465+2.09%194,000250億1698万+9%10.60.91
08/291,4101,4351,4101,435+1.77%90,400245億469万+7.09%10.380.89
08/281,4051,4151,3901,410+0.71%108,600240億7777万+5.46%10.20.87
08/271,3851,4101,3851,4000%60,600239億701万+4.79%10.130.87
08/261,4151,4201,3901,400-0.71%113,200239億701万+4.79%10.130.87
08/251,4101,4251,4001,410+1.08%242,400240億7777万+5.54%10.20.87
08/221,3551,4051,3551,395+2.95%359,400238億2163万+4.42%10.090.86
08/211,3051,3651,3051,355+3.83%169,200231億3857万+1.35%9.80.84
08/201,3101,3201,3051,305-1.14%37,800222億8475万-2.61%9.440.81
08/191,3351,3451,3151,320-0.38%50,400225億4089万-1.71%9.550.82
08/181,3051,3501,3051,325+0.76%64,600226億2628万-1.71%9.590.82
08/151,3151,3201,3101,315+0.38%24,200224億5551万-2.45%9.510.81
08/141,2901,3101,2851,310+2.34%52,000223億7013万-2.75%9.480.81
08/131,2951,2951,2701,280-1.92%53,000218億5784万-5.04%9.260.79
08/121,3251,3401,3001,305-2.61%86,000222億8475万-3.4%9.440.81
08/111,2801,3701,2801,340+5.1%234,800228億8242万-1.03%9.70.83
08/081,2851,3251,2601,275-1.92%118,600217億7245万-5.9%9.230.79