株価チャート

2014/09/12～2015/02/13

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
02/132882892862880%39,70096億8752万0%9.581.84
02/12287289285288+0.35%66,30096億8752万-0.35%9.581.84
02/102862882852870%31,50096億5389万-0.69%9.541.83
02/09287287285287+0.7%24,80096億5389万-1.03%9.541.83
02/06286288284285-0.35%69,50095億8661万-2.06%9.481.82
02/05287288285286-0.69%45,60096億2025万-1.72%9.511.82
02/04288288285288+0.7%56,20096億8752万-1.03%9.581.84
02/03291291285286-1.38%111,70096億2025万-1.72%9.511.82
02/022892902882900%28,20097億5480万-0.34%9.641.85
01/30289291289290-0.34%38,70097億5480万0%9.641.85
01/29290291288291+0.34%60,40097億8843万+0.34%9.681.86
01/28289290287290+0.69%37,40097億5480万+0.35%9.641.85
01/27288289287288+0.35%26,20096億8752万-0.35%9.581.84
01/26288289285287-0.35%60,40096億5389万-0.35%9.541.83
01/23288288285288+0.7%40,30096億8752万0%9.581.84
01/22285286284286-0.35%30,00096億2025万-0.69%9.511.82
01/21289289284287-0.69%42,30096億5389万0%9.541.83
01/20287289286289+1.05%62,30097億2116万+0.7%9.611.84
01/19286287284286+0.7%42,10096億2025万0%9.511.82
01/16287287281284-1.05%86,00095億5297万-0.7%9.441.81
01/15285287283287+1.41%40,80096億5389万+0.35%9.541.83
01/14284287283283-0.7%69,60095億1934万-1.05%9.411.81
01/13288291285285-1.72%133,10095億8661万-0.7%9.481.82
01/09292292287290-4.61%407,00097億5480万+1.05%9.641.85
01/08305307301304-0.33%148,300102億2572万+5.92%10.111.94
01/073033073013050%112,500102億5936万+6.64%10.141.95
01/06305306301305-0.97%180,400102億5936万+6.64%10.141.95
01/05298310297308+2.67%303,600103億6027万+7.69%10.241.97
2014
12/30295303292300+1.69%423,600100億9117万+5.26%9.981.91
12/29289297287295+2.43%257,90099億2298万+3.51%9.811.88
12/26285288284288+1.05%82,60096億8752万+1.05%9.581.84
12/25284286281285+1.42%165,00095億8661万0%9.481.82
12/24283283281281+0.36%51,80094億5206万-1.4%9.341.79
12/22285285280280-1.06%101,50094億1842万-2.1%9.311.79
12/19274285274283+4.43%191,80095億1934万-1.39%9.411.81
12/18268274268271-0.73%219,40091億1569万-5.9%9.011.73
12/17276279271273-1.44%114,80091億8296万-5.54%9.081.74
12/16281281276277-1.42%75,20093億1751万-4.48%9.211.77
12/15282283279281+0.36%62,90094億5206万-3.1%9.341.79
12/12273281273280+2.19%74,10094億1842万-3.45%9.311.79
12/11270278270274+0.37%178,80092億1660万-5.52%9.111.75
12/10280282267273-3.19%344,40091億8296万-6.19%9.081.74
12/09285286282282-1.05%93,20094億8570万-3.09%9.381.8
12/082852872822850%86,40095億8661万-2.06%9.481.82
12/05288290285285-0.35%91,10095億8661万-1.72%9.481.82
12/04284290283286-0.35%101,80096億2025万-1.38%9.511.82
12/03290291284287-1.03%180,30096億5389万-0.69%9.541.83
12/02291291288290-0.68%137,50097億5480万+0.69%9.641.85
12/01296296292292-0.68%106,50098億2207万+1.39%9.711.86
11/28296296294294-0.68%57,20098億8935万+2.44%9.781.88
11/27295296294296+0.68%36,10099億5662万+3.5%9.841.89
11/26292296292294+0.68%52,80098億8935万+3.16%9.781.88
11/25292294291292-0.68%60,40098億2207万+2.82%9.711.86
11/21296296290294-0.34%83,00098億8935万+3.89%9.781.88
11/20296297293295-0.34%68,70099億2298万+4.98%9.811.88
11/19298298293296+0.68%89,40099億5662万+5.71%9.841.89
11/18292296291294-0.68%186,60098億8935万+5.38%9.781.88
11/17300301293296-1%156,50099億5662万+6.47%9.841.89
11/14303304297299-1.32%204,800100億5753万+7.55%9.941.91
11/13298304295303+1.34%194,100101億9208万+8.99%10.081.93
11/12294303292299+1.7%293,200100億5753万+7.55%9.941.91
11/11290298287294+1.73%212,20098億8935万+5.38%9.781.88
11/10290291285289+1.4%87,00097億2116万+3.21%9.611.84
11/072892902832850%97,50095億8661万+1.42%9.481.82
11/06289293279285-1.38%185,00095億8661万+1.06%9.481.82
11/05277289277289+4.33%177,70097億2116万+1.76%9.611.84
11/04280284277277+1.09%191,00093億1751万-3.15%9.211.77
10/31274277271274+0.37%134,90092億1660万-4.86%9.111.75
10/30271274271273+0.37%44,10091億8296万-5.86%9.081.74
10/29270273268272+1.87%71,50091億4933万-6.85%9.051.74
10/28269269265267-1.11%86,00089億8114万-9.18%8.881.7
10/27271273268270-0.74%85,60090億8205万-8.78%8.981.72
10/24278278271272-1.09%104,50091億4933万-8.72%9.051.74
10/23274275270275-0.36%48,70092億5024万-8.03%9.151.75
10/22277277272276+2.6%69,60092億8388万-8.31%9.181.76
10/212752762652690%146,70090億4841万-10.93%8.951.72
10/20262270259269+6.32%173,70090億4841万-11.51%8.951.72
10/17261262250253-3.07%303,40085億1022万-17.32%8.411.61
10/16263265258261-2.61%207,50087億7932万-15.53%8.681.67
10/15271272263268+0.75%197,10090億1478万-14.1%8.911.71
10/14262271260266-4.32%392,10089億4750万-15.29%8.851.7
10/10277281273278-2.46%281,70093億5115万-11.75%9.241.77
10/09299302285285-4.04%280,30095億8661万-9.81%9.481.82
10/08289301288297-4.5%499,90099億9026万-6.31%9.881.9
10/07326326311311-4.6%280,900104億6118万-2.2%10.341.98
10/06322331322326+2.84%236,200109億6574万+2.19%10.842.08
10/03307319304317+4.97%191,900106億6300万0%10.542.02
10/02301308298302-3.51%571,800101億5844万-4.13%10.041.93
10/01328329313313-6.29%398,200105億2845万-0.63%10.412
09/30334337322334-0.89%320,800112億3484万+6.71%11.112.13
09/29341341334337+0.6%139,700113億3575万+8.36%11.212.15
09/26326339325335+1.82%218,900112億6847万+8.77%11.142.14
09/253333333233290%193,800110億6665万+7.52%10.942.1
09/24320332318329+2.81%382,200110億6665万+8.22%10.942.1
09/22315322313320+2.24%211,800107億6391万+6.31%10.642.04
09/19312314308313+1.29%138,800105億2845万+4.68%10.412
09/18316316309309-1.28%121,600103億9390万+4.04%10.281.97
09/17320323311313-1.57%260,800105億2845万+5.74%10.412
09/16312324312318+2.58%258,100106億9664万+8.16%10.582.03
09/12312314309310-0.64%162,500104億2754万+6.16%10.311.98