株価チャート

2014/12/09~2015/05/11

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
05/11660695643675+0.9%1,676,400184億293万+29.31%21.832.55
05/08605669597669+12.44%1,734,700182億3934万+30.16%21.632.53
05/07579596563595+3.66%611,600162億2184万+17.36%19.242.25
05/01548576530574+3.8%566,600156億4930万+14.34%18.562.17
04/30546593542553-1.07%803,400150億7677万+10.82%17.882.09
04/285646055565590%1,210,900152億4035万+12.25%18.082.11
04/27535559527559+2.38%781,500152億4035万+12.25%18.082.11
04/24503591489546+7.27%2,517,500148億8592万+9.64%17.662.06
04/23504535501509-0.2%543,700138億7717万+1.39%16.461.92
04/22492551486510+2%1,320,100139億443万+0.39%16.491.93
04/21468518461500+6.84%1,180,500136億3180万-3.1%16.171.89
04/20485485460468-3.9%428,700127億5936万-11.03%15.131.77
04/17488504485487-1.02%367,600132億7737万-8.63%15.751.84
04/16498501475492-0.81%393,000134億1369万-8.04%15.911.86
04/15512522478496-2.17%903,400135億2274万-7.64%16.041.87
04/14554559501507-7.82%1,211,700138億2264万-5.41%16.391.92
04/13491568491550+12.02%2,655,400149億9498万+2.61%17.792.08
04/10458493458491+6.51%1,171,500133億8642万-7.71%15.881.85
04/09460473454461+0.44%571,400125億6851万-13.18%14.911.74
04/08458467454459+0.66%405,300125億1399万-14.04%14.841.73
04/07480480453456-3.39%818,200124億3220万-15.71%14.751.72
04/06477486460472+0.64%398,700128億6841万-13.24%15.261.78
04/03491501462469-2.49%859,700127億8662万-13.79%15.171.77
04/02494518470481-4.56%1,799,600131億1379万-11.25%15.551.82
04/01470558450504+5.44%4,494,500137億4085万-6.32%16.31.9
03/31475497463478-4.21%1,343,500130億3200万-9.81%15.461.81
03/30467533467499+6.85%2,867,600136億453万-4.04%16.141.88
03/27479500461467-5.66%1,398,500127億3210万-8.25%15.11.76
03/26543543486495-7.82%1,993,700134億9548万-0.8%16.011.87
03/25588590520537-3.76%1,581,900146億4055万+10.04%17.362.03
03/24555605546558+0.72%1,987,700152億1308万+17.23%18.042.11
03/23640653554554-15.29%2,821,900151億403万+19.91%17.912.09
03/206306875956540%2,711,900178億3039万+45.66%21.152.47
03/19702738632654-8.79%3,106,200178億3039万+52.09%21.152.47
03/18685791656717-3.11%6,447,300195億4800万+74.88%23.192.71
03/17680740645740+15.63%9,313,300201億7506万+90.72%23.932.8
03/16590640586640+18.52%4,912,800174億4870万+75.34%20.72.42
03/13564619527540-0.74%5,709,000147億2234万+56.52%17.462.04
03/12485545475544+13.57%5,092,600148億3139万+64.85%17.592.05
03/11511612458479-6.45%13,606,500130億5926万+52.06%15.491.81
03/10445512426512+18.52%5,969,900139億5896万+69.54%16.561.93
03/09460493411432-9.05%5,318,700117億7787万+50%13.971.63
03/06505523435475-11.21%6,528,500129億5021万+70.86%15.361.79
03/05605605535535-15.75%3,937,200145億8602万+101.89%17.32.02
03/04605635570635+18.69%6,842,900173億1238万+154%20.532.4
03/03500535499535+17.58%2,164,000145億8602万+131.6%17.32.02
03/02430512410455+3.41%7,374,300124億493万+109.68%14.711.72
02/27344440331440+22.22%8,790,500119億9598万+114.63%14.231.66
02/26307380301360+14.29%10,655,40098億1489万+85.57%11.641.36
02/25273315266315+34.04%7,831,20085億8803万+69.35%10.191.19
02/24218237215235+8.8%599,30064億694万+30.56%7.60.89
02/23216228212216-1.82%299,70058億8893万+22.03%6.980.82
02/20220230211220-1.35%452,90059億9799万+25.71%7.110.83
02/192152232062230%657,00060億7978万+29.65%7.210.84
02/18242258209223-1.33%1,194,40060億7978万+31.18%7.210.84
02/17259285219226+3.2%6,448,50061億6157万+34.52%7.310.85
02/16197219195219+29.59%953,20059億7072万+32.73%7.080.83
02/13167176165169+3.68%372,90046億754万+3.68%5.460.64
02/12160163160163+0.62%27,70044億4396万0%5.270.62
02/10160162157162+0.62%39,90044億1670万-0.61%5.240.61
02/09160162158161+1.26%28,70043億8943万-1.23%5.210.61
02/06160161158159-0.63%22,40043億3491万-3.05%5.140.6
02/05162162159160-1.84%38,40043億6217万-2.44%5.170.6
02/04162163160163+0.62%29,10044億4396万-1.21%5.270.62
02/03162164158162-1.22%61,00044億1670万-1.82%5.240.61
02/02164165162164-0.61%19,10044億7123万-0.61%5.30.62
01/30162166162165+1.85%23,00044億9849万0%5.340.62
01/29162164160162-0.61%78,00044億1670万-2.41%5.240.61
01/28164166163163-1.21%82,30044億4396万-1.81%5.270.62
01/271641671641650%27,20044億9849万-1.2%5.340.62
01/26162166162165+1.23%22,30044億9849万-1.2%5.340.62
01/23163166161163+0.62%58,10044億4396万-2.98%5.270.62
01/221601641591620%45,50044億1670万-3.57%5.240.61
01/211631631601620%38,60044億1670万-4.14%5.240.61
01/20160163157162+1.25%65,00044億1670万-4.71%5.240.61
01/19161162160160-1.23%41,10043億6217万-5.88%5.170.6
01/16161162160162-0.61%18,60044億1670万-5.26%5.240.61
01/151631641621630%12,90044億4396万-5.23%5.270.62
01/14165165161163-1.21%26,10044億4396万-5.23%5.270.62
01/131641651631650%15,00044億9849万-4.07%5.340.62
01/09166167165165-0.6%21,00044億9849万-4.62%5.340.62
01/08164166164166-0.6%79,10045億2575万-4.05%5.370.63
01/07166169165167+1.21%37,70045億5302万-3.47%5.40.63
01/06166169164165-3.51%42,30044億9849万-5.17%5.340.62
01/051721721651710%62,70046億6207万-1.72%5.530.65
2014
12/30176176170171-2.29%72,70046億6207万-1.72%5.530.65
12/29171178171175+2.34%42,10047億7113万+0.57%5.660.66
12/26163171163171+4.91%45,90046億6207万-1.16%5.530.65
12/25170170163163-2.98%105,80044億4396万-5.78%5.270.62
12/24170171166168-1.75%56,30045億8028万-2.89%5.430.63
12/22174174170171-2.29%44,90046億6207万-1.16%5.530.65
12/191771771741750%43,60047億7113万+0.57%5.660.66
12/18173176173175+1.74%37,20047億7113万+0.57%5.660.66
12/17174175170172-2.82%107,50046億8933万-1.15%5.560.65
12/16180180169177-1.67%77,00048億2565万+1.72%5.720.67
12/15182182172180+1.12%56,10049億744万+3.45%5.820.68
12/12178183177178-1.11%48,60048億5292万+2.3%5.760.67
12/11172181171180+4.05%72,80049億744万+3.45%5.820.68
12/10172177171173-2.81%106,90047億1660万-0.57%5.590.65
12/09184184178178-2.73%94,70048億5292万+2.3%5.760.67