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
20244/1, 株式分割 1→3
2015
01/081,0041,013991999+0.64%3,756,0001兆2448億-2.15%22.530.67
01/079841,001981993+0.71%3,559,2001兆2369億-2.68%22.390.67
01/061,0001,006985986-2.99%4,644,9001兆2281億-3.27%22.230.66
01/051,0081,0251,0001,016-0.1%2,394,6001兆2659億-0.29%22.910.68
2014
12/301,0431,0441,0171,017-1.74%1,994,7001兆2672億0%22.930.68
12/291,0421,0491,0231,035+0.49%2,644,8001兆2896億+1.97%23.340.7
12/261,0241,0331,0221,030+0.32%1,512,3001兆2834億+1.78%23.230.69
12/251,0291,0321,0241,027-0.93%1,461,9001兆2792億+1.65%23.150.69
12/241,0501,0501,0321,036+0.58%3,348,0001兆2913億+2.71%23.370.7
12/221,0221,0341,0141,030+2.22%6,532,5001兆2838億+2.42%23.240.69
12/199951,0099901,008+2.93%6,079,2001兆2560億+0.3%22.730.68
12/189961,0049779790%7,926,3001兆2203億-2.46%22.090.66
12/17980998977979-0.74%4,706,1001兆2203億-2.36%22.090.66
12/16982993979987-1.46%3,141,6001兆2294億-1.63%22.250.66
12/151,0101,0189991,001-3.1%3,049,2001兆2477億-0.07%22.580.67
12/121,0271,0491,0241,033+0.32%5,568,0001兆2875億+3.33%23.30.69
12/111,0121,0331,0101,030+0.82%4,083,6001兆2834億+3.31%23.230.69
12/101,0381,0461,0141,022-1.98%5,004,6001兆2730億+2.68%23.040.69
12/091,0481,0521,0391,042-1.82%3,798,0001兆2988億+4.97%23.510.7
12/081,0781,0821,0581,062-0.78%4,085,1001兆3228億+7.46%23.940.71
12/051,0551,0751,0551,070+0.44%4,724,7001兆3332億+9.18%24.130.72
12/041,0441,0671,0401,065+3.67%6,483,9001兆3274億+9.6%24.020.72
12/031,0331,0471,0251,028-0.39%3,771,6001兆2805億+6.72%23.180.69
12/021,0091,0331,0051,032+2.21%6,226,5001兆2855億+8.03%23.270.69
12/019941,0109941,009+2.89%3,937,2001兆2576億+6.58%22.760.68
11/28970984968981+0.75%3,906,3001兆2223億+4.47%22.120.66
11/27968991967974-0.44%6,854,7001兆2132億+4.36%21.960.65
11/26969983968978-0.2%3,041,4001兆2186億+5.62%22.060.66
11/25978983968980+1.87%3,444,3001兆2211億+6.64%22.10.66
11/21974975954962-0.38%4,579,2001兆1987億+5.48%21.690.65
11/20978981963966-0.65%4,158,0001兆2032億+6.7%21.780.65
11/199931,000971972-1.72%4,689,9001兆2111億+8%21.920.65
11/18981990969989+2.99%4,237,5001兆2323億+10.75%22.30.66
11/17990991957960-4.32%3,388,2001兆1966億+8.39%21.660.65
11/141,0001,0049901,004+1.52%6,096,0001兆2506億+13.92%22.630.67
11/13970990967989+2.45%4,307,7001兆2319億+12.99%22.30.66
11/12977986962965-0.52%4,679,1001兆2024億+10.92%21.760.65
11/11967981961970+0.62%3,057,9001兆2086億+12.01%21.880.65
11/10954965950964+0.66%2,181,6001兆2011億+11.96%21.740.65
11/07970970955958+0.1%3,560,4001兆1933億+11.75%21.60.64
11/06973981955957-1.71%4,731,0001兆1920億+12.02%21.570.64
11/05965975957973+0.59%4,714,2001兆2128億+14.38%21.950.65
11/04999999962968+5.6%10,830,3001兆2057億+14.11%21.820.65
10/31886922886916+5.33%7,998,6001兆1418億+8.44%20.660.62
10/30867874866870+1.05%3,314,7001兆840億+2.96%19.620.58
10/29848867833861+2.09%3,672,6001兆728億+1.77%19.420.58
10/28840850836843+0.8%1,992,6001兆508億-0.43%19.020.57
10/27835840831837+1.17%1,844,4001兆425億-1.57%18.870.56
10/24837841825827+0.28%2,724,6001兆304億-2.82%18.650.56
10/23817836815825+0.73%3,215,4001兆275億-3.32%18.60.55
10/22817823811819+2.33%2,461,2001兆201億-4.25%18.460.55
10/21816821797800-1.48%3,376,5009968億4550万-6.65%18.040.54
10/20814819809812+2.96%3,644,1001兆117億-5.69%18.310.55
10/17807809788789-1.5%4,115,7009827億2352万-8.72%17.790.53
10/16796825791801-2.44%4,427,4009976億7621万-7.65%18.060.54
10/15809822807821+1.48%3,016,5001兆225億-5.67%18.510.55
10/14803818802809-1.82%3,681,3001兆76億-7.16%18.240.54
10/10820828813824-1.71%4,372,2001兆263億-5.54%18.570.55
10/09850856835838-1.41%5,316,9001兆441億-4.12%18.90.56
10/08846852840850-1.43%3,010,8001兆591億-2.75%19.170.57
10/07860874854862+0.51%4,484,7001兆745億-1.22%19.450.58
10/06872873855858+0.16%3,581,7001兆691億-1.72%19.350.58
10/03846863846857+0.31%4,561,2001兆674億-1.76%19.320.58
10/02864864850854-3.25%7,220,1001兆641億-2.18%19.260.57
10/01883894883883-0.49%3,604,8001兆998億+1.11%19.910.59
09/30893899881887-1.52%4,180,8001兆1052億+1.72%200.6
09/29900905892901+1.01%2,404,5001兆1222億+3.52%20.310.61
09/26882898878892-1.44%2,427,3001兆1110億+2.61%20.110.6
09/25901905898905+1.76%2,526,0001兆1272億+4.34%20.40.61
09/24886897885889-1.44%2,495,4001兆1077億+2.89%20.050.6
09/22905909897902+0.11%1,910,1001兆1239億+4.52%20.340.61
09/19894905887901+1.85%4,776,9001兆1226億+4.65%20.320.61
09/18875890871885+2.31%5,524,2001兆1023億+2.99%19.950.59
09/17874881864865-1.03%5,273,7001兆774億+0.78%19.50.58
09/16882884871874-0.98%4,630,2001兆886億+1.94%19.70.59
09/12882885875882-0.86%6,960,0001兆994億+3.08%19.90.59
09/11887893882890+0.98%3,846,0001兆1089億+4.34%20.070.6
09/10862883861881+1.3%3,852,3001兆981億+3.69%19.880.59
09/09867873865870+1.05%1,634,4001兆840億+2.59%19.620.58
09/08858862854861+1.25%2,763,3001兆728億+1.65%19.420.58
09/05860862850850-0.27%1,488,6001兆595億+0.51%19.180.57
09/04851856844853+0.2%3,182,1001兆624億+0.67%19.230.57
09/03856858849851+0.12%2,415,6001兆603億+0.35%19.190.57
09/02836856835850+1.67%1,771,8001兆591億+0.12%19.170.57
09/01838840831836-0.2%1,967,4001兆417億-1.76%18.850.56
08/29848853838838-2.03%3,868,5001兆437億-1.91%18.890.56
08/28856861852855-0.7%2,256,6001兆653億-0.12%19.280.57
08/27862872856861+0.7%4,233,9001兆728億+0.47%19.420.58
08/26861864854855-0.16%2,213,1001兆653億-0.35%19.280.57
08/25860860845856+0.27%2,598,9001兆670億-0.31%19.310.58
08/22863870852854-0.74%1,877,4001兆641億-0.7%19.260.57
08/21852863848860+2.02%2,604,0001兆720億-0.08%19.40.58
08/20858858839843-0.78%3,444,0001兆508億-2.17%19.020.57
08/198638638478500%2,520,9001兆591億-1.73%19.170.57
08/18855856841850-0.55%1,209,9001兆591億-1.96%19.170.57
08/15857863853855-0.54%2,247,0001兆649億-1.54%19.270.57
08/14851863848859+1.34%3,132,0001兆707億-1.11%19.380.58
08/13848857844848-0.43%4,353,3001兆566億-2.64%19.120.57
08/12849853841852+1.19%3,921,9001兆612億-2.33%19.210.57
08/11833851830842+5.21%4,600,8001兆487億-3.7%18.980.57