株価チャート

2014/09/30～2015/02/27

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
20173/1, 株式分割 1→1.2
20159/1, 株式分割 1→2
2015
02/27770770761765+0.11%25,680128億1986万+3.88%17.931.57
02/26765777759764-1.4%62,160128億588万+4.34%17.921.57
02/25777781760775-0.69%45,840129億8753万+6.4%18.171.59
02/24780782775780-0.43%34,560130億7835万+7.73%18.31.6
02/23787788781783-0.42%36,240131億3424万+8.95%18.371.61
02/20773792773787+1.23%79,440131億9013万+10.18%18.451.61
02/19779781775777-0.05%40,080130億2944万+9.45%18.231.59
02/18772780772778+0.92%55,440130億3643万+10.13%18.241.6
02/17770773766770+1.04%42,960129億1766万+9.59%18.071.58
02/16765767760763+1.27%63,840127億8492万+8.77%17.891.56
02/13754760748753+0.06%54,000126億2424万+7.71%17.661.55
02/12742761742753+1.75%73,680126億1725万+7.96%17.651.54
02/10726741726740+1.89%50,640124億68万+6.41%17.351.52
02/09723733718726+1.22%36,000121億7013万+4.44%17.031.49
02/06723728714717+0.88%32,400120億2342万+3.03%16.821.47
02/05720720710711-1.39%34,080119億1862万+2.13%16.671.46
02/04708725708721+2.67%33,600120億8629万+3.42%16.911.48
02/03723724697702-0.94%83,280117億7191万+0.87%16.471.44
02/02725731709709-2.74%56,880118億8369万+1.69%16.621.45
01/30743743719729+7.9%178,560122億1903万+4.56%17.091.5
01/29675688668675-1.94%31,920113億2479万-2.96%15.841.39
01/286906946886890%15,600115億4835万-1.33%16.161.41
01/27686691682689+1.6%29,040115億4835万-1.33%16.161.41
01/26661679661678+1.43%36,240113億6671万-3.02%15.91.39
01/23668669661668+0.12%38,160112億602万-4.66%15.681.37
01/22668672665668-0.31%39,360111億9205万-5.18%15.661.37
01/21673673667670-0.5%26,160112億2698万-5.29%15.711.37
01/20669673663673+1.76%36,000112億8287万-5.36%15.781.38
01/19662670660661+0.7%55,200110億8725万-7.39%15.511.36
01/16667678643657-1.68%154,080110億1040万-8.67%15.41.35
01/15671678668668-1.66%89,040111億9903万-7.75%15.671.37
01/14707707678679-3.89%75,840113億8766万-6.96%15.931.39
01/13717717703707-1.4%26,160118億4876万-3.59%16.581.45
01/09725725714717+0.29%23,520120億1643万-2.63%16.811.47
01/08711720711715+0.94%30,960119億8150万-3.17%16.761.47
01/07705731705708-0.35%30,720118億6972万-4.21%16.611.45
01/06722731708710-3.84%72,000119億1164万-4.13%16.661.46
01/05745745731739+0.62%20,160123億8670万-0.57%17.331.52
2014
12/307307407297340%24,240123億986万-1.19%17.221.51
12/29728737721734+1.44%27,600123億986万-1.32%17.221.51
12/26716727709724+2.12%32,400121億3520万-2.72%16.981.49
12/25710713708709-0.23%27,360118億8369万-4.99%16.621.45
12/24715716710710+0.12%28,560119億1164万-4.9%16.661.46
12/22724724709710-1.05%40,800118億9766万-5.14%16.641.46
12/19718723712717+1%30,240120億2342万-4.26%16.821.47
12/18718718709710+1.25%36,720119億465万-5.46%16.651.46
12/17708740701701-1.52%35,760117億5794万-6.87%16.451.44
12/16728729709712-2.23%32,400119億3958万-5.81%16.71.46
12/15725739721728-0.51%24,720122億1205万-3.91%17.081.49
12/12733745729732-2.66%91,680122億7492万-3.55%17.171.5
12/11752755737752-0.66%18,240126億1027万-1.04%17.641.54
12/10763766754757-0.71%25,200126億9410万-0.38%17.761.55
12/09769771763763-2.4%35,520127億8492万+0.2%17.891.56
12/08798798780781-1.21%25,920130億9931万+2.8%18.331.6
12/05788796786791-1.15%29,040132億5999万+4.19%18.551.62
12/04775808775800+3.73%115,920134億1369万+5.96%18.771.64
12/03763773758771+0.71%28,080129億3164万+2.56%18.091.58
12/02770770758766+0.27%24,960128億4081万+2.25%17.961.57
12/01762775756764+1.21%60,960128億588万+2.24%17.921.57
11/28747758747755+0.5%20,160126億5218万+1.29%17.71.55
11/27749762749751-0.88%22,080125億8931万+1.05%17.611.54
11/26750768750758+1.06%24,480127億109万+2.36%17.771.55
11/25750755746750-0.17%18,000125億6835万+1.43%17.581.54
11/21750758738751+0.22%20,160125億8931万+1.88%17.611.54
11/20771771749749-0.66%39,120125億6136万+2.07%17.571.54
11/19752758745754+1.51%30,240126億4520万+2.89%17.691.55
11/18727744727743+2.18%34,320124億5657万+1.77%17.431.52
11/17746746720727-2.68%35,040121億9109万-0.4%17.051.49
11/14762762737747-1.91%45,600125億2643万+2.34%17.521.53
11/13768770755762+0.94%49,200127億7095万+4.34%17.871.56
11/12769771754755-2.06%44,160126億5218万+3.37%17.71.55
11/11777782755770+0.05%45,120129億1766万+5.25%18.071.58
11/10756771755770+0.82%45,840129億1068万+4.9%18.061.58
11/07747775734764+2%59,520128億588万+4.05%17.921.57
11/06770771743749-2.02%41,760125億5438万+1.59%17.561.54
11/05754768748764-0.6%50,880128億1287万+3.13%17.921.57
11/04760785757769+2.05%176,880128億8972万+3.19%18.031.58
10/31737758728753+2.9%127,200126億3123万+0.71%17.671.55
10/30718735709732+2.45%144,000122億7492万-2.52%17.171.5
10/29709718709715+0.82%20,400119億8150万-5.1%16.761.47
10/28708712703709+0.06%68,160118億8369万-6.25%16.621.45
10/27708714702708+0.65%42,240118億7671万-6.55%16.621.45
10/24718718704704-0.53%94,320117億9986万-7.4%16.511.44
10/23701713701708+0.53%48,960118億6273万-7.27%16.61.45
10/22698715698704+1.81%82,080117億9986万-8.01%16.511.44
10/21714718690691-5.2%195,600115億9027万-9.76%16.211.42
10/20729730713729+3.98%64,800122億2602万-5.06%17.11.5
10/17705721696701+3.06%206,880117億5794万-8.69%16.451.44
10/16692692676680-3.49%93,840114億862万-11.52%15.961.4
10/15694710693705+0.59%54,480118億2081万-8.68%16.541.45
10/14708713695701-3.05%108,960117億5095万-9.22%16.441.44
10/10733733715723-2.96%77,520121億2123万-6.6%16.961.48
10/09758758742745-0.94%74,400124億9150万-3.87%17.481.53
10/087527617467520%99,600126億1027万-2.96%17.641.54
10/07800800751752-4.9%118,800126億1027万-2.83%17.641.54
10/06791813788791-3.65%113,520132億5999万+2.31%18.551.62
10/03788824788821+4.23%113,760137億6301万+6.6%19.251.68
10/02806816782788-4.5%84,000132億410万+2.81%18.471.62
10/01850854813825-4.03%89,520138億2588万+8.07%19.341.69
09/30867871843859-1.2%168,000144億575万+13.35%20.151.76