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
02/27285293283288+1.77%6,490,8001442億3172万+12.06%21.262.58
02/26280283276283+1.07%3,183,1001417億2770万+10.55%20.892.54
02/25271283267280+3.7%6,517,7001402億2528万+9.8%20.672.51
02/24264271263270+2.27%3,142,6001352億1724万+6.3%19.932.42
02/232662722642640%2,662,5001322億1241万+4.35%19.492.37
02/20266267261264-0.38%1,596,5001321億37万+4.76%19.472.36
02/19268270263265-0.75%2,463,1001326億75万+5.58%19.552.37
02/18272276265267-1.11%2,587,7001336億151万+6.8%19.692.39
02/17276277269270-2.88%2,571,4001351億265万+8.87%19.912.42
02/16269279266278+4.91%6,123,6001391億569万+12.55%20.52.49
02/13259265258265+2.32%4,426,7001326億75万+8.16%19.552.37
02/12257263255259+1.57%4,691,8001295億9847万+6.15%19.12.32
02/10251255250255+0.79%2,317,3001275億9695万+4.94%18.812.28
02/09245253243253+4.12%3,029,2001265億9619万+4.12%18.662.27
02/06243245239243+1.67%2,095,4001215億9238万0%17.922.18
02/052362442342390%2,269,1001195億9086万-2.05%17.632.14
02/04235241234239+3.02%1,979,6001195億9086万-2.45%17.632.14
02/03237242232232-3.33%2,179,6001160億8820万-5.31%17.112.08
02/02242243238240-2.04%1,692,7001200億9124万-2.44%17.72.15
01/30242246240245+2.08%2,791,9001225億9314万-0.81%18.072.19
01/29246247239240-3.23%3,018,6001200億9124万-3.23%17.72.15
01/28247255244248-1.2%5,091,5001240億9428万-0.4%18.292.22
01/27249254248251+2.03%1,855,3001255億9543万+0.8%18.512.25
01/26250251245246-2.77%1,546,2001230億9352万-1.2%18.142.2
01/23262262250253-1.94%2,461,8001265億9619万+1.2%18.662.27
01/22257260253258-0.77%3,351,1001290億9809万+2.79%19.032.31
01/21258262244260+1.56%8,499,5001300億9105万+3.59%19.182.33
01/20233256232256+11.3%6,198,8001280億8965万+1.99%18.882.29
01/19233234229230-0.86%1,638,1001150億8054万-8.37%16.962.06
01/16235236228232-2.93%2,865,8001160億8124万-8.3%17.112.08
01/15243243236239-0.83%2,918,5001195億8369万-6.27%17.632.14
01/14230242230241+2.12%3,464,6001205億8439万-5.86%17.772.16
01/13235236230236-0.42%2,156,4001180億8264万-8.17%17.412.11
01/09239240232237-0.84%2,400,5001185億8299万-8.49%17.482.12
01/08242243238239-0.42%2,154,6001195億8369万-8.08%17.632.14
01/07234244234240+2.13%2,773,8001200億8404万-8.4%17.72.15
01/06247249226235-6.37%5,926,1001175億8229万-10.65%17.332.1
01/05252253250251+0.4%1,711,2001255億8790万-5.28%18.512.25
2014
12/30256258250250-2.72%2,955,6001250億8755万-6.37%18.442.24
12/29261262248257-0.77%3,534,8001285億9000万-4.1%18.952.3
12/26248260248259+4.02%3,616,4001295億9070万-3.72%19.12.32
12/25255257248249-3.49%4,137,7001245億8719万-8.12%18.362.23
12/24272273257258-4.09%3,237,3001290億9035万-5.49%19.032.31
12/22270278266269-1.1%3,011,9001344億1262万-1.82%19.812.41
12/19260278258272+6.25%5,869,0001359億1165万-1.09%20.032.43
12/18260262254256+1.19%1,668,9001279億1685万-7.25%18.852.29
12/172502582492530%1,818,3001264億1782万-8.99%18.632.26
12/16259262251253-3.8%2,676,8001264億1782万-9.64%18.632.26
12/15267270262263-2.95%2,358,1001314億1457万-6.74%19.372.35
12/12270272267271+1.12%1,752,1001354億1197万-4.24%19.962.42
12/11259274259268+1.13%2,880,6001339億1295万-5.63%19.742.4
12/10260268258265+1.15%2,445,0001324億1392万-7.67%19.522.37
12/09271272261262-5.07%2,917,7001309億1490万-9.34%19.32.34
12/08278282274276+0.73%3,847,3001379億1035万-4.83%20.332.47
12/05262274262274+3.01%3,373,4001369億1100万-5.19%20.182.45
12/04272274264266-1.85%3,136,3001329億1360万-7.32%19.592.38
12/03278281270271-2.17%3,382,3001354億1197万-4.91%19.962.42
12/022772792742770%2,334,4001384億1003万-2.12%20.42.48
12/012792822752770%2,103,5001384億1003万-1.42%20.42.48
11/28273282273277+1.47%3,444,5001385億9700万-0.72%20.432.48
11/27280283273273-2.5%3,407,3001365億9560万-1.44%20.132.45
11/26285286280280-2.78%2,972,3001400億9805万+1.82%20.652.51
11/25290296286288+1.77%4,959,5001441億85万+5.49%21.242.58
11/21284287279283-1.74%5,635,3001415億9910万+4.81%20.872.53
11/20298298287288-2.7%4,528,3001439億444万+7.87%21.212.58
11/19302303293296-0.34%7,278,0001479億178万+11.7%21.82.65
11/18296305294297+1.71%10,453,6001484億145万+12.93%21.872.66
11/17304310292292-3.95%10,494,7001459億311万+11.88%21.52.61
11/14301306290304+1.67%7,568,9001518億9913万+17.37%22.392.72
11/13294302290299+0.34%5,203,9001494億79万+16.34%22.022.67
11/123013142962980%12,716,1001489億112万+16.41%21.952.67
11/11304307297298+0.68%6,035,6001489億112万+16.86%21.952.67
11/10294302290296-0.34%4,835,4001479億178万+16.54%21.82.65
11/07310311291297-2.94%12,056,4001484億145万+17.39%21.872.66
11/06330333298306-5.26%18,892,5001528億9846万+21.91%22.542.74
11/05313328309323+0.62%17,195,0001613億9282万+29.2%23.792.89
11/04357359312321+6.64%68,802,9001603億9349万+28.92%23.642.87
10/31239312232301+28.63%20,074,8001504億12万+21.86%22.172.69
10/30230237230234+1.74%2,021,2001169億2235万-5.26%17.232.09
10/29222231221230+4.55%1,712,4001149億2368万-7.63%16.942.06
10/28220223216220-0.45%1,305,6001099億2700万-12.35%16.21.97
10/27224226219221-0.9%1,153,8001104億2667万-12.99%16.281.98
10/24228230222223-0.89%1,469,4001114億2600万-13.23%16.421.99
10/232212282192250%1,932,3001124億2534万-13.46%16.572.01
10/22233234221225-1.32%2,943,3001124億2534万-14.45%16.572.01
10/21230235225228-1.3%2,118,4001138億8969万-13.96%16.792.04
10/20222233220231+8.96%2,803,9001153億8824万-13.81%17.012.07
10/17221224212212-3.2%2,613,2001058億9743万-21.77%15.611.9
10/16218223213219-4.78%4,180,2001093億9404万-20.07%16.121.96
10/15238244225230-1.71%3,427,6001148億8872万-16.97%16.932.06
10/14236241234234-5.26%2,847,5001168億8679万-16.43%17.232.09
10/10243249241247-1.59%2,550,9001233億8050万-12.72%18.182.21
10/09264267250251-4.92%2,897,1001253億7856万-12.24%18.482.24
10/08264269262264-2.94%1,460,0001318億7227万-8.33%19.442.36
10/07273277271272-1.09%1,321,6001358億6840万-6.21%20.032.43
10/06272277269275+2.61%1,540,1001373億6695万-5.5%20.252.46
10/03266273261268+4.28%2,257,0001338億7034万-8.22%19.732.4
10/02251271251257-0.77%5,519,3001283億7566万-12.29%18.922.3
10/01283283256259-8.8%5,204,3001293億7469万-12.2%19.072.32
09/30285286281284-0.7%1,041,4001418億6260万-4.38%20.912.54