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
2015
02/27587587583583-0.68%12,50032億3636万-5.36%18.370.88
02/26594594587587-0.51%12,50032億5857万-4.86%18.50.88
02/25583593582590-6.2%40,50032億7522万-4.68%18.590.89
02/24622629619629+1.29%27,40034億9172万+1.45%19.820.95
02/236216226206210%18,50034億4731万+0.16%19.570.93
02/20622623620621-0.32%12,40034億4731万+0.32%19.570.93
02/19622623621623+0.16%6,70034億5841万+0.65%19.630.94
02/18622623617622+0.16%9,30034億5286万+0.48%19.60.94
02/17619621617621+0.49%5,60034億4731万+0.16%19.570.93
02/166206236156180%21,50034億3066万-0.32%19.470.93
02/13620620617618-0.32%9,10034億3066万-0.32%19.470.93
02/12620622618620-0.16%12,00034億4176万-0.16%19.540.93
02/106216216196210%5,30034億4731万0%19.570.93
02/09622623619621+0.16%9,40034億4731万-0.16%19.570.93
02/06618620618620+0.32%5,50034億4176万-0.48%19.540.93
02/05618618616618+0.16%4,40034億3066万-0.96%19.470.93
02/04618620617617-0.32%4,60034億2510万-1.12%19.440.93
02/03620623617619+0.16%8,00034億3621万-0.8%19.510.93
02/02615619615618+0.49%8,90034億3066万-0.96%19.470.93
01/30616618615615-0.49%8,20034億1400万-1.28%19.380.93
01/29618620617618-0.16%7,10034億3066万-0.64%19.470.93
01/28623624618619-0.64%13,20034億3621万-0.32%19.510.93
01/27617624617623+0.81%7,40034億5841万+0.48%19.630.94
01/26622623615618-0.64%10,90034億3066万-0.16%19.470.93
01/23619624616622+0.65%2,70034億5286万+0.81%19.60.94
01/22620620615618+0.16%5,50034億3066万+0.16%19.470.93
01/21623623616617-0.96%5,30034億2510万+0.33%19.440.93
01/20621623621623+0.97%2,30034億5841万+1.47%19.630.94
01/19621621617617-0.32%7,00034億2510万+0.82%19.440.93
01/16618619614619-0.32%3,10034億3621万+1.48%19.510.93
01/15616621616621+0.49%3,90034億4731万+1.97%19.570.93
01/14621624613618-1.9%8,10034億3066万+1.81%19.470.93
01/136306316026300%11,60034億9727万+3.96%19.850.95
01/096356356256300%3,80034億9727万+4.3%19.850.95
01/08630630625630+1.29%4,00034億9727万+4.83%19.850.95
01/07628634622622-1.58%6,50034億5286万+4.01%19.60.94
01/06648649631632-2.62%20,20035億837万+6.22%19.920.95
01/05648649640649+1.41%13,00036億274万+9.63%20.450.98
2014
12/30631653631640-1.54%30,40035億5278万+8.84%20.170.96
12/29622650620650+5.01%9,70036億829万+11.3%20.480.98
12/26616619616619+0.49%5,50034億3621万+6.72%19.510.93
12/25610616610616+1.65%7,40034億1955万+6.76%19.410.93
12/24605607602606+1.17%8,80033億6404万+5.57%19.10.91
12/22599599596599+0.17%3,60033億2518万+4.72%18.880.9
12/19596598587598+2.22%6,60033億1963万+5.1%18.840.9
12/18598598580585-1.02%4,60032億4746万+3.17%18.440.88
12/17598599580591-1.01%9,40032億8077万+4.6%18.620.89
12/16600600591597+1.53%4,50033億1408万+5.85%18.810.9
12/15600600587588-1.84%12,10032億6412万+4.81%18.530.88
12/12584606584599+2.74%12,80033億2518万+6.96%18.880.9
12/11579583576583+0.52%5,70032億3636万+4.67%18.370.88
12/10579580577580+0.17%3,50032億1971万+4.32%18.280.87
12/09580580578579+0.17%2,30032億1416万+4.51%18.250.87
12/08574578574578+0.7%5,10032億861万+4.52%18.210.87
12/05575579571574-2.38%8,40031億8640万+4.17%18.090.86
12/04577588571588+1.38%7,10032億6412万+7.1%18.530.88
12/03580580575580+0.52%6,50032億1971万+6.03%18.280.87
12/02569594567577+1.23%13,40032億305万+5.87%18.180.87
12/01575593570570+1.79%9,80031億6420万+4.97%17.960.86
11/28549560547560+2.56%14,50031億868万+3.51%17.650.84
11/27548549546546-0.55%6,20030億3097万+1.11%17.210.82
11/26549550549549+0.37%5,00030億4762万+2.04%17.30.83
11/25545549540547+0.37%10,50030億3652万+2.05%17.240.82
11/21548548545545-0.37%1,60030億2542万+1.87%17.170.82
11/20549549543547+0.55%5,70030億3652万+2.63%17.240.82
11/19545546544544+0.18%1,20030億1986万+2.26%17.140.82
11/18544544540543-0.18%1,90030億1431万+2.26%17.110.82
11/17546548542544+0.37%3,10030億1986万+2.64%17.140.82
11/14545546540542-0.55%4,50030億876万+2.26%17.080.82
11/13538547538545+1.49%1,10030億2542万+3.02%17.170.82
11/12547549537537-1.83%12,70029億8101万+1.51%16.920.81
11/11546547545547+0.37%7,10030億3652万+3.6%17.240.82
11/10542545541545+0.55%4,50030億2542万+3.22%17.170.82
11/075435435385420%4,00030億876万+2.85%17.080.82
11/065405425405420%6,20030億876万+3.04%17.080.82
11/05541542538542-0.37%2,80030億876万+3.04%17.080.82
11/04545545540544+1.12%11,50030億1986万+3.62%17.140.82
10/31536538536538+0.37%3,80029億8656万+2.48%16.950.81
10/30536537535536+0.37%1,40029億7545万+2.29%16.890.81
10/29534535533534+0.38%1,80029億6435万+2.1%16.830.8
10/285335345315320%2,90029億5325万+1.72%16.760.8
10/27528535527532+1.14%8,00029億5325万+1.92%16.760.8
10/24525526521526+0.57%2,70029億1994万+0.96%16.580.79
10/23517523517523+1.36%2,10029億329万+0.38%16.480.79
10/22512516512516+1.57%1,40028億6443万-0.77%16.260.78
10/21512512508508-0.2%1,90028億2002万-2.5%16.010.76
10/20505509505509+1.8%3,10028億2557万-2.3%16.040.77
10/17508508490500-1.57%12,50027億7561万-4.21%15.760.75
10/16517517508508-2.12%7,80028億2002万-2.68%16.010.76
10/15522525519519-0.38%7,70028億8108万-0.76%16.360.78
10/14524524515521-0.57%10,70028億9219万-0.38%16.420.78
10/10527529523524-1.32%5,40029億884万+0.38%16.510.79
10/09530533530531+0.38%1,10029億4770万+1.72%16.730.8
10/08530532528529-0.38%2,40029億3660万+1.54%16.670.8
10/07532535531531-0.19%4,00029億4770万+2.12%16.730.8
10/065325365305320%6,40029億5325万+2.31%16.760.8
10/03523533523532+1.33%5,10029億5325万+2.5%16.760.8
10/02521538520525-0.38%17,00029億1439万+1.35%16.540.79
10/01525540522527+0.76%19,00029億2549万+1.93%16.610.79
09/30539541520523-2.61%19,70029億329万+1.16%16.480.79