株価チャート

2014/09/17~2015/02/17

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
20202/17, 株式分割 1→25
2015
02/170201+163.64%2,103,192,50026億4898万-85.5%-0.11
02/161100-26.67%581,737,50010億478万-94.5%-0.04
02/131111-21.05%549,735,00013億7016万-93.33%-0.05
02/121111-24%661,470,00017億3553万-91.56%-0.07
02/101111-13.79%644,570,00022億8360万-90%-0.09
02/0911110%395,495,00026億4898万-88.4%-0.11
02/061111+7.41%1,742,420,00026億4898万-89.45%-0.11
02/051111-3.57%808,135,00024億6629万-90.18%-0.1
02/041211-6.67%2,005,717,50025億5763万-90.67%-0.1
02/031111+57.89%3,624,207,50027億4032万-90%-0.11
02/021111-87.9%3,764,545,00017億3553万-94.15%-0.07
01/306666-33.76%14,867,500143億4103万-51.69%-0.57
01/299999-25.24%1,382,500216億4857万-32.29%-0.87
01/2813131213+0.63%29,052,500289億5611万-9.43%-1.16
01/2713131213-0.32%27,342,500287億7342万-10%-1.15
01/2613131213-3.36%41,922,500288億6476万-9.71%-1.16
01/2313141313-1.21%42,930,000298億6955万-6.57%-1.2
01/2213141313-0.6%53,627,500302億3413万-5.43%-1.21
01/21131413130%73,345,000304億1681万-4.86%-1.22
01/2014141313-4.86%60,272,500304億1681万-4.86%-1.22
01/1915151414-2.23%48,635,000319億6963万0%-1.28
01/1615151414-1.38%114,022,500327億36万+2.29%-1.31
01/1513161315-6.92%706,450,000331億5707万+11.69%-1.33
01/1415161516+7.44%158,037,500356億2330万+20%-1.43
01/1315151415+1.68%131,972,500331億5707万+11.69%-1.33
01/0915151414-5.56%83,180,000326億902万+9.85%-1.31
01/0816161515-1.31%91,180,000345億2720万+16.31%-1.38
01/0716171515-3.04%216,322,500349億8390万+27.67%-1.4
01/0615171516+1.28%383,902,500360億8001万+31.67%-1.45
01/0514161316+17.12%489,310,000356億2330万+30%-1.43
2014
12/3013141313+0.91%106,410,000304億1761万+11%-1.22
12/2913141313+0.61%140,302,500301億4358万+20%-1.21
12/2614141313-1.2%110,470,000299億6089万+19.27%-1.2
12/2513141313+1.53%273,962,500303億2627万+20.73%-1.21
12/2412141213+2.51%318,577,500298億6850万+18.91%-1.2
12/2214141213-16.49%411,562,500291億3777万+16%-1.17
12/1917181515-4.5%464,350,000348億9226万+52.8%-1.4
12/1819211616-9.91%1,072,232,500365億3640万+60%-1.46
12/1714181418+21.98%1,093,835,000405億5540万+77.6%-1.62
12/1613151215+22.56%1,145,055,000332億4812万+61.78%-1.33
12/15121312120%209,317,500271億2827万+32%-1.09
12/1212131212-2.62%390,447,500271億2827万+32%-1.09
12/1111131012+12.55%556,945,000278億5900万+35.56%-1.12
12/101012911+17.32%642,212,500247億5341万+20.44%-0.99
12/099999+1.32%59,192,500210億9977万+15.5%-0.85
12/089999+1.33%17,412,500208億2574万+14%-0.83
12/059999+3.21%26,182,500205億5172万+12.5%-0.82
12/049999+0.93%18,457,500199億1233万+9%-0.8
12/039989+0.93%21,877,500197億2965万+8%-0.79
12/029989-2.28%53,197,500195億4697万+7%-0.78
12/019999-4.78%64,587,500200億367万+9.5%-0.8
11/289999-1.29%51,807,500210億843万+15%-0.84
11/2791099+0.87%34,362,500212億8245万+16.5%-0.85
11/2691099+2.21%158,097,500210億9977万+15.5%-0.85
11/25101199-7.76%324,832,500206億4306万+13%-0.83
11/21810810+25.64%206,475,000223億7834万+22.5%-0.9
11/2088880%9,340,000178億1133万-2.5%-0.71
11/1988880%11,495,000178億1133万-2.5%-0.71
11/1888880%7,540,000178億1133万-2.5%-0.71
11/178888-1.52%12,915,000178億1133万-2.5%-0.71
11/1488880%9,230,000180億8535万-1%-0.72
11/138888+0.51%7,432,500180億8535万-1%-0.72
11/128888+0.51%16,682,500179億9401万-1.5%-0.72
11/118888-0.51%7,767,500179億267万-2%-0.72
11/108888+1.03%13,805,000179億9401万-1.5%-0.72
11/078888-0.51%12,775,000178億1133万-2.5%-0.71
11/068888-1.51%14,997,500179億267万-2%-0.72
11/058888+1.53%19,910,000181億7669万-0.5%-0.73
11/048888-2%38,467,500179億267万-2%-0.72
10/318888-2.44%51,767,500182億6804万-11.11%-0.73
10/309988-6.39%68,397,500187億2474万-8.89%-0.75
10/299999-1.35%18,915,000200億350万+9.5%-0.8
10/289999-1.33%14,847,500202億7752万+11%-0.81
10/279999+1.81%26,070,000205億5154万+12.5%-0.82
10/2499990%11,865,000201億8618万+10.5%-0.81
10/239999-0.9%14,782,500201億8618万+10.5%-0.81
10/229999-0.89%25,010,000203億6832万+11.5%-0.82
10/219999+2.27%57,775,000205億5100万+12.5%-0.82
10/209999+1.38%19,445,000200億9431万+10%-0.8
10/179999-0.46%13,537,500198億2030万+8.5%-0.79
10/168989-0.46%48,630,000199億1164万+9%-0.8
10/158989+8.96%64,610,000200億297万+9.5%-0.8
10/148888-1.95%13,530,000183億5889万+0.5%-0.74
10/108888+1.49%19,820,000187億2424万+2.5%-0.75
10/098888-4.72%18,622,500184億5023万+1%-0.74
10/0888880%47,487,500193億6361万+6%-0.78
10/079988-6.19%37,815,000193億6361万+6%-0.78
10/069999+2.73%93,477,500206億4234万+13%-0.83
10/039999+8.37%176,280,000200億9431万+10%-0.8
10/028988+3.57%136,375,000185億4157万+1.5%-0.74
10/018888-2.49%11,940,000179億220万-2%-0.72
09/3088880%5,520,000183億5938万+0.5%-0.74
09/298888-2.43%11,227,500183億5938万+0.5%-0.74
09/268888+5.1%41,872,500188億1608万+3%-0.75
09/258888+0.51%5,517,500179億267万-2%-0.72
09/248888-0.51%5,597,500178億1133万-2.5%-0.71
09/228888-1.01%7,422,500179億267万-2%-0.72
09/198888+1.02%15,067,500180億8535万-1%-0.72
09/188888-1.51%15,915,000179億267万-2%-0.72
09/178888-1%13,887,500181億7669万-0.5%-0.73