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
2015
01/062,4902,4932,4452,445-2%9,600490億9677万-0.08%41.310.62
01/052,5602,5602,4952,495-2.65%6,700501億79万+1.92%42.160.63
2014
12/302,5682,5802,5142,5630%8,200514億6627万+4.7%43.310.65
12/292,5602,5662,5472,563+1.71%8,800514億6627万+4.78%43.310.65
12/262,4992,5402,4962,520+1.69%6,900506億280万+3.07%42.580.64
12/252,5112,5332,4782,478-2.06%8,000497億5942万+1.39%41.870.63
12/242,5002,5502,4442,530+2.22%17,100508億361万+3.35%42.750.64
12/222,4502,4932,4182,475+1.35%8,400496億9918万+1.06%41.820.63
12/192,4292,4462,3972,442+1.41%14,900490億3653万-0.49%41.260.62
12/182,3592,4372,3512,408+4.06%7,800483億5379万-2.23%40.690.61
12/172,3072,3592,3072,3140%9,300464億6623万-6.43%39.10.59
12/162,3102,3482,3102,314-0.22%10,700464億6623万-6.81%39.10.59
12/152,3102,3592,3092,319-0.04%4,900465億6663万-6.94%39.190.59
12/122,3362,3562,3202,320-1.69%23,900465億8671万-7.31%39.20.59
12/112,3802,3902,3532,360-1.05%13,700473億8993万-6.13%39.880.6
12/102,4472,4472,3812,385-2.93%13,600478億9194万-5.62%40.30.6
12/092,4872,4872,4502,457-0.24%4,000493億3773万-3.19%41.520.62
12/082,4942,4942,4562,463-0.28%4,600494億5822万-3.41%41.620.62
12/052,4602,4802,4522,470+0.41%2,000495億9878万-3.29%41.740.63
12/042,4742,4782,4562,460-0.57%9,000493億9798万-3.83%41.570.62
12/032,4762,4972,4732,474-0.8%4,700496億7910万-3.32%41.80.63
12/022,4992,4992,4672,494+1.14%6,200500億8071万-2.62%42.140.63
12/012,4902,5082,4662,466-0.56%6,500495億1846万-3.71%41.670.62
11/282,4892,5092,4712,480-0.36%18,300497億9959万-3.28%41.910.63
11/272,4682,5202,4682,489+1.22%12,500499億8031万-3%42.060.63
11/262,4582,5002,4582,459-1.13%8,000493億7790万-4.21%41.550.62
11/252,5102,5192,4862,487-1.03%8,200499億4015万-3.12%42.020.63
11/212,5182,5472,5112,513-1.41%3,400504億6224万-2.03%42.460.64
11/202,5212,5572,5182,549+1.8%3,400511億8514万-0.55%43.070.65
11/192,5422,5552,5042,504-2.03%5,300502億8152万-2.23%42.310.63
11/182,5522,5792,5512,556-0.43%4,100513億2570万-0.08%43.190.65
11/172,6102,6442,5672,567-1.04%6,800515億4659万+0.55%43.380.65
11/142,6592,6602,5692,594-2.7%12,300520億8876万+1.73%43.830.66
11/132,6422,6882,6422,666-0.34%3,100535億3455万+4.63%45.050.68
11/122,6122,6912,5842,675+4.41%13,400537億1528万+5.11%45.20.68
11/112,5402,5672,5252,562+1.47%4,700514億4618万+0.67%43.290.65
11/102,5752,5752,5062,525-2.7%5,600507億321万-0.82%42.670.64
11/072,6112,6302,5872,595-0.61%7,300521億884万+1.92%43.850.66
11/062,6802,7072,6042,611-2.79%7,300524億3013万+2.47%44.120.66
11/052,6372,7402,5932,686+1.28%17,900539億3616万+5.33%45.390.68
11/042,7452,7492,6342,652-3.39%20,400532億5343万+4.08%44.810.67
10/312,6052,7632,5502,745+6.77%28,800551億2091万+7.77%46.380.7
10/302,5542,5952,5512,571-0.12%14,800516億2691万+1.14%43.440.65
10/292,5242,5752,5202,574+3.42%12,800516億8715万+1.22%43.490.65
10/282,5162,5162,4892,489-1.07%2,500499億8031万-2.12%42.060.63
10/272,5402,5462,4772,516+0.48%3,400505億2248万-1.29%42.510.64
10/242,5362,5362,4922,504-1.07%8,500502億8152万-1.88%42.310.63
10/232,5002,5422,4702,531-0.32%9,500508億2369万-0.9%42.770.64
10/222,5282,5442,4542,539+1.68%7,200509億8433万-0.67%42.90.64
10/212,4902,5312,4482,497+1.01%12,100501億4095万-2.42%42.190.63
10/202,4402,4892,4402,472+1.31%3,100496億3894万-3.55%41.770.63
10/172,4882,4882,3782,440-0.49%14,700489億9637万-5.02%41.230.62
10/162,4302,4902,4032,452-1.68%11,600492億3733万-4.78%41.430.62
10/152,4332,4942,4332,494+2.51%8,100500億8071万-3.37%42.140.63
10/142,4172,4732,3822,433+0.21%12,600488億5580万-5.88%41.110.62
10/102,4412,4792,4202,428-2.53%9,400487億5540万-6.25%41.030.61
10/092,5802,5802,4912,491-2.47%7,200500億2047万-4.16%42.090.63
10/082,5702,5772,5442,554-1.35%5,900512億8554万-1.84%43.160.65
10/072,6832,6892,5822,589-3.5%10,900519億8836万-0.46%43.750.66
10/062,6672,6982,6352,683+4.36%5,300538億7592万+3.27%45.340.68
10/032,5412,6032,5412,571+1.22%8,400516億2691万-0.85%43.440.65
10/022,6262,6262,5402,540-3.27%7,900510億441万-2.04%42.920.64
10/012,6722,6972,6262,626-1.72%3,500527億3134万+1.27%44.370.67
09/302,7002,7472,6222,672+1.52%15,000536億5504万+3.13%45.150.68
09/292,6432,6432,6282,632+0.42%6,100528億5182万+1.7%44.470.67
09/262,6402,6402,5912,621-0.76%3,500526億3093万+1.28%44.290.66
09/252,6202,6412,5612,641+1.97%13,300530億3254万+2.05%44.630.67
09/242,5762,6082,5652,590+0.54%2,000520億844万+0.12%43.760.66
09/222,6152,6382,5612,576-2.46%4,700517億2731万-0.46%43.530.65
09/192,5852,6482,5402,641+2.13%9,300530億3254万+1.97%44.630.67
09/182,5312,5902,5252,586+1.49%9,000519億2812万-0.12%43.70.65
09/172,5922,5922,5452,548-1.7%2,200511億6506万-1.58%43.060.65
09/162,6002,6302,5432,592-0.42%3,200520億4860万+0.12%43.80.66
09/122,6392,6442,5752,603-0.34%24,600522億6948万+0.74%43.980.66
09/112,6132,6202,5742,612-0.04%2,700524億5021万+1.28%44.140.66
09/102,5542,6152,5502,613+1.44%6,100524億7029万+1.55%44.150.66
09/092,6122,6122,5762,576-1.53%900517億2731万+0.43%43.530.65
09/082,6442,6462,5782,616+0.62%4,700525億3053万+2.11%44.20.66
09/052,5632,6142,5632,600+1.52%1,400522億924万+1.64%43.930.66
09/042,6212,6212,5572,561-3.03%1,500514億2610万+0.2%43.270.65
09/032,6052,6472,5562,641+2.88%4,600530億3254万+3.2%44.630.67
09/022,5112,5722,5102,567+1.95%3,400515億4659万+0.31%43.380.65
09/012,5082,5202,5082,518-0.43%1,200505億6264万-1.64%42.550.64
08/292,5492,5492,5132,529-0.82%2,500507億8353万-1.33%42.730.64
08/282,5612,5692,5112,550-0.55%4,300512億522万-0.55%43.090.65
08/272,5552,5972,5552,564+0.47%1,800514億8635万0%43.330.65
08/262,5502,5852,5502,552-1.2%1,000512億4538万-0.47%43.120.65
08/252,5902,5972,5462,583-0.58%3,300518億6787万+0.82%43.650.65
08/222,6202,6202,5692,598-0.95%3,400521億6908万+1.48%43.90.66
08/212,6002,6252,6002,623+0.19%5,300526億7109万+2.54%44.320.66
08/202,5782,6212,5782,618-0.27%1,900525億7069万+2.51%44.240.66
08/192,6232,6272,5842,625+0.57%2,300527億1126万+2.86%44.360.66
08/182,6152,6282,5782,610-0.19%1,600524億1005万+2.39%44.10.66
08/152,6452,6452,6132,615-0.42%2,900525億1045万+2.59%44.190.66
08/142,5872,6402,5872,626+1.47%7,100527億3134万+3.06%44.370.67
08/132,5312,5992,5312,588+1.73%10,200519億6828万+1.61%43.730.66
08/122,4772,5482,4762,544+2.7%2,500510億8474万-0.16%42.990.64
08/112,4312,4812,4112,477-0.16%4,300497億3934万-2.86%41.860.63
08/082,4402,4982,4402,481+1.64%6,900498億1967万-2.78%41.920.63
08/072,4202,5262,4172,441+0.99%6,300490億1645万-4.46%41.250.62