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
20179/1, 株式分割 1→2
2015
02/27462462457458-0.22%7,20038億4793万-1.29%11.541.53
02/26460461458459+0.44%5,20038億5633万-1.08%11.561.53
02/25452462452457-1.83%17,80038億3953万-1.51%11.511.52
02/24468468465466-0.11%10,80039億1094万+0.32%11.731.55
02/234704704654660%5,20039億1514万+0.43%11.741.55
02/204684704664660%14,80039億1514万+0.43%11.741.55
02/19468468466466+0.22%7,00039億1514万+0.43%11.741.55
02/184674684654650%13,60039億674万+0.22%11.721.55
02/174654694654650%8,20039億674万+0.22%11.721.55
02/16465466465465+0.65%4,20039億674万+0.22%11.721.55
02/13463463460462-0.22%10,20038億8153万-0.65%11.641.54
02/12463463463463-0.11%4,20038億8994万-0.22%11.671.54
02/10463465463464-0.22%6,80038億9414万-0.11%11.681.55
02/09462465460465+0.54%10,40039億254万+0.11%11.71.55
02/06463465462462-0.22%8,60038億8153万-0.43%11.641.54
02/05462464461463-0.22%4,20038億8994万-0.22%11.671.54
02/04462464461464+0.54%5,20038億9834万0%11.691.55
02/03464464462462-0.54%4,80038億7733万-0.32%11.631.54
02/02466467464464-0.64%4,40038億9834万+0.22%11.691.55
01/304664684654670%7,00039億2354万+1.08%11.771.56
01/29465467463467+0.21%6,20039億2354万+1.3%11.771.56
01/28466469465466+0.11%6,40039億1514万+1.3%11.741.55
01/27465466464466+0.22%5,40039億1094万+1.42%11.731.55
01/264614654614650%2,20039億254万+1.2%11.71.55
01/23458465458465+0.76%2,00039億254万+1.42%11.71.55
01/22459461457461+0.22%4,40038億7313万+0.66%11.621.54
01/21460460459460+0.11%8,40038億6473万+0.66%11.591.53
01/20461462460460-1.29%10,40038億6053万+0.55%11.581.53
01/19468468466466-0.53%2,80039億1094万+2.08%11.731.55
01/16467468460468+0.11%7,80039億3194万+2.63%11.791.56
01/15468468468468-0.11%2,40039億2774万+2.75%11.781.56
01/14468469467468+0.11%8,80039億3194万+3.08%11.791.56
01/134674684664680%3,40039億2774万+2.97%11.781.56
01/09470470466468-0.32%5,60039億2774万+3.2%11.781.56
01/08458469458469+2.51%12,20039億4035万+3.76%11.821.56
01/07459459458458-0.76%5,60038億4373万+1.44%11.531.53
01/064614614604610%12,20038億7313万+2.22%11.621.54
01/05463463459461+0.11%9,00038億7313万+2.44%11.621.54
2014
12/30457461457461+0.66%15,80040億690万+2.56%12.021.59
12/29456460455458+0.88%10,80039億8079万+2.35%11.941.58
12/26455456454454+0.78%7,80039億4599万+1.68%11.831.57
12/254514544494500%9,40039億1554万+1.12%11.741.55
12/24450451449450+0.33%4,20039億1554万+1.35%11.741.55
12/22448450448449+0.34%9,00039億177万+1.24%11.71.55
12/194514514474470%8,80038億8872万+1.13%11.661.54
12/18449450447447+0.45%4,60038億8872万+1.36%11.661.54
12/17448448445445-1.33%7,00038億7132万+1.14%11.611.54
12/16450451447451+0.22%10,00039億2351万+2.73%11.771.56
12/154504524494500%6,00039億1482万+2.74%11.741.55
12/124514574504500%7,40039億1482万+2.97%11.741.55
12/11453453446450+1.58%26,60039億1482万+3.21%11.741.55
12/10446451443443-1.77%7,80038億5392万+1.84%11.561.53
12/09448452444451+0.67%13,20039億2351万+3.92%11.771.56
12/08451454448448-0.78%17,20038億9742万+3.46%11.691.55
12/05464465451452+0.56%43,00039億2786万+4.51%11.781.56
12/04454454449449-1.1%12,40039億612万+4.18%11.711.55
12/03450456450454+1.11%14,40039億4961万+5.83%11.841.57
12/02450450448449+0.11%10,80039億612万+4.91%11.711.55
12/01450451444449+0.22%7,60039億177万+5.04%11.71.55
11/28450451447448+0.79%27,00038億9378万+5.05%11.681.55
11/27440444439444+1.37%17,00038億6333万+4.72%11.581.53
11/26434441434438+1.15%13,00038億1112万+3.55%11.431.51
11/25429434427433+1.76%10,80037億6761万+2.36%11.31.5
11/21426429426426-0.12%4,00037億236万+0.83%11.11.47
11/20428428425426-0.35%4,00037億671万+0.95%11.121.47
11/19424428424428+0.94%5,40037億1976万+1.54%11.151.48
11/18425425423424-0.12%5,20036億8495万+0.59%11.051.46
11/174254254244240%4,00036億8930万+0.71%11.061.46
11/14425426423424+0.95%3,40036億8930万+0.71%11.061.46
11/13430430420420-2.33%13,60036億5450万-0.24%10.961.45
11/12430430425430+0.35%11,80037億4151万+2.14%11.221.49
11/11425429425429+0.82%9,20037億2846万+1.78%11.181.48
11/10422425421425+0.71%8,20036億9801万+0.95%11.091.47
11/07422425422422-0.47%5,80036億7190万+0.24%11.011.46
11/06422424419424+0.95%11,80036億8930万+0.71%11.061.46
11/05419428418420-0.59%7,00036億5450万-1.18%10.961.45
11/044294294194230%27,40036億7625万-1.52%11.021.46
10/31422424421423+0.12%21,60036億7625万-1.97%11.021.46
10/30420422420422+1.08%6,80036億7190万-2.76%11.011.46
10/29420421416418+0.6%12,20036億3275万-4.24%10.891.44
10/28419419415415+0.24%7,60036億1099万-5.25%10.831.43
10/27420423411414-1.19%29,20036億229万-5.91%10.81.43
10/24423423419419-0.83%10,40036億4580万-4.99%10.931.45
10/23423424419423+1.68%4,80036億7625万-4.41%11.021.46
10/22421424414416-0.84%29,00036億1534万-6.42%10.841.44
10/21420425419419-0.95%9,20036億4580万-5.84%10.931.45
10/20417424417423+1.81%8,60036億8060万-5.16%11.041.46
10/17416417415416-0.12%6,40036億1534万-7.05%10.841.44
10/16415437413416-0.24%56,20036億1969万-7.14%10.851.44
10/15418423415417-0.71%22,80036億2840万-6.92%10.881.44
10/14416420415420-0.59%19,80036億5450万-6.46%10.961.45
10/10417423417423-0.71%18,80036億7625万-5.9%11.021.46
10/094284324264260%12,40037億236万-5.44%11.11.47
10/08423434421426+0.35%15,00037億236万-5.44%11.11.47
10/07431432423424-1.51%24,80036億8930万-5.78%11.061.46
10/06429431423431+1.89%20,60037億4586万-4.55%11.231.49
10/03418430418423-0.59%29,40036億7625万-6.32%11.021.46
10/02428431419425-1.73%87,20036億9801万-5.97%11.091.47
10/01448453429433-14.78%287,20037億6326万-4.53%11.281.49
09/30520520493508-2.59%86,00044億1585万+12.03%13.241.75