株価チャート

2014/09/03～2015/02/03

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
02/03957963945950-0.21%4,788,0001兆8048億+1.06%12.810.58
02/02952957944952-1.18%3,424,2001兆8086億+1.17%12.830.58
01/30973986963963+0.66%5,834,7001兆8302億+2.37%12.990.59
01/29958975955957-1%5,545,8001兆8181億+1.7%12.90.58
01/28949971949967+0.97%4,234,5001兆8365億+2.84%13.030.59
01/27941958941957+3.53%5,256,9001兆8188億+2.06%12.90.58
01/26915930912925+0.07%4,285,8001兆7567億-1.32%12.460.56
01/23907924901924+3.43%5,373,9001兆7554億-1.39%12.460.56
01/22887895881893+0.11%4,925,4001兆6972億-4.76%12.040.55
01/21918919887892-2.9%8,899,8001兆6953億-5.17%12.030.55
01/20900921899919+1.7%8,321,4001兆7459億-2.65%12.390.56
01/19906910893904-0.04%7,063,5001兆7168億-4.37%12.180.55
01/16907911888904-3.35%10,053,9001兆7174億-4.64%12.190.55
01/15920939919935+1.7%3,406,5001兆7770億-1.65%12.610.57
01/14928935916920-1.71%3,204,9001兆7472億-3.5%12.40.56
01/13950953921936-2.43%5,292,6001兆7776億-2.02%12.610.57
01/09956962951959+1.62%5,213,7001兆8219億+0.31%12.930.59
01/08946954938944+1.25%4,232,4001兆7928億-1.19%12.720.58
01/07922942918932+0.5%6,602,7001兆7706億-2.31%12.560.57
01/06953955927927-4.56%6,782,7001兆7618億-2.69%12.50.57
01/05959979953972+1.18%5,390,1001兆8460億+2.07%13.10.59
2014
12/30978979959960-1.5%2,586,3001兆8245億+1.19%12.950.59
12/29978982962975+0.48%2,649,0001兆8523億+3.17%13.140.6
12/26960971956970+0.66%2,013,0001兆8435億+3.12%13.080.59
12/25965966958964-0.07%2,306,7001兆8314億+2.99%12.990.59
12/24969975962965+0.49%4,300,5001兆8327億+3.62%130.59
12/22963968954960+0.77%4,919,7001兆8238億+3.67%12.940.59
12/19954965945953+1.6%7,376,1001兆8099億+3.33%12.840.58
12/18948954934938+1.37%6,320,4001兆7814億+2.25%12.640.57
12/17926942920925-0.11%6,254,1001兆7573億+1.31%12.470.57
12/16917931916926-0.79%6,520,5001兆7592億+1.87%12.480.57
12/15935941924933-2.41%6,141,3001兆7732億+3.13%12.580.57
12/12958968952956+0.28%8,756,4001兆8169億+6.26%12.890.58
12/11941956930954-0.45%8,869,5001兆8118億+6.55%12.860.58
12/10962967948958-0.83%8,230,2001兆8200億+7.64%12.910.59
12/09970972957966-1.43%7,263,3001兆8352億+9.28%13.020.59
12/08981988975980+0.34%6,027,0001兆8618億+11.74%13.210.6
12/05972978963977-0.24%7,085,7001兆8555億+12.65%13.170.6
12/04976983963979+1.66%8,353,8001兆8599億+14.1%13.20.6
12/03972977961963+0.77%7,976,1001兆8295億+13.7%12.980.59
12/02932958932956+1.31%4,560,6001兆8156億+14.04%12.880.58
12/01928948928943+2.13%6,425,7001兆7922億+13.79%12.720.58
11/28895926894924+3.63%8,152,8001兆7548億+12.78%12.450.56
11/27902902891891-1.73%8,193,3001兆6934億+9.91%12.020.54
11/26899910894907+0.78%11,702,1001兆7231億+12.81%12.230.55
11/25880901877900+3.89%10,776,6001兆7098億+13.07%12.130.55
11/21863869855866+0.5%7,803,9001兆6459億+9.94%11.680.53
11/20866875859862+0.74%11,005,8001兆6376億+10.23%11.620.53
11/19855871844856+1.06%10,203,3001兆6256億+10.27%11.530.52
11/18843848839847+2.71%7,038,9001兆6085億+9.81%11.410.52
11/17846847823824-3.62%5,996,1001兆5661億+7.48%11.110.5
11/14862863843855+1.22%7,153,8001兆6250億+11.95%11.530.52
11/13839846835845+1.52%4,950,0001兆6053億+11.04%11.390.52
11/12838847830832+0.48%6,467,1001兆5813億+9.81%11.220.51
11/11823837820828+1.1%5,088,0001兆5737億+9.71%11.170.51
11/10809820807819+0.24%2,276,4001兆5566億+8.81%11.040.5
11/07827827815817-0.08%3,530,7001兆5528億+8.98%11.020.5
11/06828831816818-0.89%5,988,0001兆5540億+9.21%11.030.5
11/05814827809825+1.19%6,566,7001兆5680億+10.19%11.130.5
11/04839840814816+3.77%15,299,4001兆5496億+9.05%110.5
10/31756792754786+5.79%10,761,9001兆4933億+5.22%10.60.48
10/30740747738743+1.09%8,186,7001兆4116億-0.67%10.020.45
10/29728741725735+1.24%5,540,1001兆3964億-2.13%9.910.45
10/28723732719726-0.37%4,745,7001兆3793億-3.71%9.790.44
10/27730735725729+0.6%3,400,2001兆3843億-3.87%9.820.45
10/24723729721724+2.07%7,097,4001兆3761億-4.82%9.760.44
10/23709717706710+0.05%6,637,2001兆3482億-7.11%9.570.43
10/22717720706709+0.24%9,139,2001兆3476億-7.64%9.560.43
10/21723724704708-1.62%4,072,8001兆3444億-8.33%9.540.43
10/20722728718719+3.15%8,019,9001兆3666億-7.42%9.70.44
10/17714716695697-1.74%8,967,0001兆3248億-10.71%9.40.43
10/16710712705710-2.79%5,889,6001兆3482億-9.6%9.570.43
10/15729732721730+0.37%4,261,2001兆3869億-7.36%9.840.45
10/14723732720727-2.28%6,799,2001兆3818億-8.05%9.80.44
10/10739748735744-1.15%6,064,8001兆4141億-6.26%10.030.45
10/09764766751753-1.18%4,933,2001兆4306億-5.4%10.150.46
10/08759767756762-1.34%6,037,8001兆4477億-4.51%10.270.47
10/07773786769772+0.3%4,744,5001兆4673億-3.22%10.410.47
10/06777777761770+0.57%5,286,9001兆4629億-3.63%10.380.47
10/03759771759766+0.09%4,479,3001兆4546億-4.29%10.320.47
10/02781783763765-3.08%6,834,6001兆4534億-4.49%10.310.47
10/01796798789789-1.04%4,331,1001兆4996億-1.58%10.640.48
09/30800805789798-1.07%5,202,0001兆5154億-0.54%10.820.49
09/29810811801806+0.88%3,488,7001兆5319億+0.54%10.940.5
09/26794806792799-2.08%5,372,1001兆5186億-0.33%10.840.49
09/25813816802816+1.7%7,283,1001兆5509億+1.91%11.070.5
09/24807811800803-1.79%5,985,9001兆5249億+0.33%10.890.49
09/22818824812817-0.28%3,914,1001兆5528億+2.17%11.080.5
09/19815823810820+1.07%5,625,0001兆5572億+2.59%11.120.5
09/18805816803811+1.54%4,510,8001兆5407億+1.63%110.5
09/17808815799799-0.83%2,540,4001兆5173億+0.21%10.830.49
09/16814817804805-1.63%4,314,9001兆5300億+1.17%10.920.49
09/12826826813819-0.28%6,650,7001兆5553億+3.11%11.10.5
09/11823832820821+0.7%4,812,3001兆5597億+3.79%11.130.5
09/10799816798815+1.24%3,511,8001兆5490億+3.47%11.060.5
09/09807809804805+0.83%2,433,0001兆5300億+2.59%10.920.49
09/08802805793799+0.55%3,782,1001兆5173億+1.87%10.830.49
09/058058057917940%2,629,5001兆5091億+1.58%10.770.49
09/04797799787794-0.38%4,017,6001兆5091億+1.58%10.770.49
09/03800805796797+0.42%3,320,4001兆5148億+1.96%10.810.49