株価チャート

2014/08/28～2015/01/28

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
01/28409409401407-0.49%10,00020億9791万+6.54%4.690.84
01/27407410405409-0.24%11,50021億822万+7.63%4.710.85
01/26414417401410-0.97%11,10021億1337万+8.47%4.720.85
01/23437438412414-3.5%46,80021億3399万+10.11%4.770.86
01/22420440420429+2.14%74,60022億1131万+14.71%4.940.89
01/21395442390420+6.33%121,40021億6492万+13.21%4.840.87
01/20415415384395-4.36%47,20020億3605万+7.05%4.550.82
01/19405425398413+4.03%128,60021億2884万+12.53%4.760.85
01/16381420370397+6.43%191,20020億4636万+8.47%4.570.82
01/15373374370373+0.54%4,20019億2265万+2.47%4.30.77
01/14365375365371+1.92%11,20019億1234万+1.92%4.270.77
01/13371374364364-1.62%29,70018億7626万0%4.190.75
01/093683743683700%14,90019億719万+1.65%4.260.76
01/08377377359370-1.07%9,20019億719万+1.65%4.260.76
01/07363375363374+1.91%2,90019億2781万+2.75%4.310.77
01/06372375367367-2.65%3,60018億9173万+0.82%4.230.76
01/05370378364377+1.89%9,20019億4327万+3.57%4.340.78
2014
12/30371371363370+0.82%5,70019億700万+1.93%4.260.76
12/29378378362367-0.81%14,60018億9154万+1.1%4.230.76
12/26355382355370+4.23%24,20019億700万+1.65%4.260.76
12/25354359354355+1.14%9,30018億2969万-2.47%4.090.73
12/24356359351351-1.68%13,70018億907万-3.84%4.040.73
12/22362362356357-1.65%5,50018億4000万-2.46%4.110.74
12/19356363350363+1.97%34,00018億7092万-0.82%4.180.75
12/18356358350356+0.28%13,20018億3484万-3%4.10.74
12/17360360350355-0.28%11,70018億2969万-3.27%4.090.73
12/16359365354356-1.11%7,00018億3484万-3.26%4.10.74
12/15365369360360-3.49%30,90018億5546万-2.44%4.150.74
12/12355379355373+5.07%103,90019億2246万+1.08%4.290.77
12/11348360348355-0.28%22,60018億2969万-3.79%4.090.73
12/10355356349356-1.66%13,60018億3484万-3.78%4.10.74
12/09364365360362-2.16%22,60018億6577万-2.43%4.170.75
12/08366370356370+0.82%43,60019億700万-0.54%4.260.76
12/053673703603670%23,50018億9154万-1.34%4.230.76
12/04368370367367-0.81%12,60018億9154万-1.34%4.230.76
12/03367373366370+1.09%19,60019億700万-0.54%4.260.76
12/02369369365366-1.35%5,30018億8638万-1.61%4.210.76
12/01363371363371+1.64%8,40019億1216万-0.27%4.270.77
11/28368369359365-0.54%19,10018億8123万-2.14%4.20.75
11/27369374360367-0.54%11,00018億9154万-1.08%4.230.76
11/26364369360369+1.1%32,80019億185万0%4.250.76
11/25369374363365-1.35%31,50018億8123万-0.54%4.20.75
11/21379379370370-2.63%11,80019億700万+1.37%4.260.76
11/20375380371380+1.6%5,70019億5854万+4.68%4.380.79
11/19379379369374-1.58%13,80019億2762万+3.6%4.310.77
11/18370380370380+2.7%11,40019億5854万+5.85%4.380.79
11/17371382370370+0.27%18,60019億700万+3.64%4.260.76
11/14371388369369-1.07%27,60019億185万+3.94%4.250.76
11/13367383367373+1.36%22,50019億2246万+5.37%4.290.77
11/12375384362368-2.65%38,60018億9669万+4.25%4.240.76
11/11372385372378+1.89%17,10019億4823万+7.39%4.350.78
11/10375375368371-1.59%6,20019億1216万+6%4.270.77
11/07377377365377+0.53%8,60019億4308万+8.33%4.340.78
11/06373377346375+0.54%30,90019億3277万+8.07%4.320.78
11/05375377367373-1.84%28,80019億2246万+7.8%4.290.77
11/04383385368380-0.78%49,90019億5854万+10.14%4.380.79
10/31370384367383+4.64%21,50019億7400万+11.66%4.410.79
10/30383394366366-1.88%30,90018億8638万+7.02%4.210.76
10/29379429372373+2.75%295,80019億2246万+9.38%4.290.77
10/28385385361363-4.22%36,60018億7092万+6.76%4.180.75
10/27354390351379+2.43%47,10019億5339万+11.47%4.360.78
10/24375378355370-5.13%171,80019億700万+9.47%4.260.76
10/23327399315390+22.26%447,80020億1008万+15.73%4.490.81
10/22315333310319+2.9%18,10016億4414万-4.78%3.670.66
10/21334335304310-4.91%17,40015億9776万-7.74%3.570.64
10/20314337314326+5.16%26,20016億8022万-3.26%3.750.67
10/17327327306310-6.06%14,10015億9776万-8.28%3.570.64
10/16315330304330+2.17%26,40017億84万-2.65%3.80.68
10/153203233103230%45,50016億6476万-5.28%3.720.67
10/14324324315323-0.31%11,50016億6476万-5.83%3.720.67
10/10327328319324-1.52%34,80016億6991万-5.81%3.730.67
10/09347347328329-2.95%21,10016億9568万-4.36%3.790.68
10/08334343327339-0.88%11,90017億4723万-1.45%3.90.7
10/07346362342342+0.29%30,80017億6269万-0.58%3.940.71
10/06346346337341+2.4%7,60017億5753万-0.58%3.930.7
10/03328333328333+0.91%6,10017億1630万-2.63%3.830.69
10/02332335326330-2.94%19,00017億84万-3.23%3.80.68
10/01341343336340-0.87%24,60017億5238万-0.29%3.910.7
09/30343346343343-2%11,60017億6802万+0.88%3.950.71
09/293553623453500%6,90018億410万+3.24%4.030.72
09/26351355347350-0.28%2,50018億410万+3.86%4.030.72
09/25350355346351+0.86%14,60018億925万+4.46%4.040.73
09/243493513443480%92,70017億9379万+3.88%4.010.72
09/22346351341348+1.16%18,00017億9379万+4.5%4.010.72
09/19339346339344+1.47%18,90017億7317万+3.61%3.960.71
09/18337342333339+0.89%12,40017億4740万+2.42%3.90.7
09/17339339335336-0.88%7,10017億3193万+1.82%3.870.69
09/16339340337339-1.17%5,60017億4740万+3.04%3.90.7
09/12344344333343-0.29%12,60017億6802万+4.57%3.950.71
09/11344350338344+0.88%19,70017億7317万+4.88%3.960.71
09/10352356338341-4.21%23,80017億5771万+4.28%3.930.7
09/09380380355356-5.32%72,40018億3503万+8.87%4.10.74
09/08375384355376+4.74%187,50019億3812万+15.34%4.330.78
09/05352362345359+4.36%44,20018億5049万+10.8%4.130.74
09/04346346337344-0.29%21,60017億7317万+6.17%3.960.71
09/03327375327345+5.5%94,50017億7833万+6.81%3.970.71
09/02322330321327+1.55%13,00016億8554万+1.24%3.770.68
09/01317322317322+1.58%4,00016億5977万-0.62%3.710.67
08/29318320317317-0.31%2,80016億3400万-2.46%3.650.66
08/28316319315318+0.63%1,30016億3915万-2.45%3.660.66