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
02/271,7101,7321,7101,710-0.52%4,800321億3041万-2.84%-1.97
02/261,7231,7231,7121,719-0.23%3,300322億9952万-2.5%-1.98
02/251,7201,7301,7201,723-4.38%14,600323億7468万-2.38%-1.98
02/241,8001,8061,7961,802+0.56%11,100338億5907万+1.92%-2.07
02/231,7801,7921,7801,792+0.79%4,200336億7117万+1.41%-2.06
02/201,7761,7781,7751,778+0.11%4,700334億812万+0.68%-2.04
02/191,7761,7771,7751,7760%3,500333億7054万+0.57%-2.04
02/181,7761,7771,7751,7760%7,400333億7054万+0.57%-2.04
02/171,7691,7761,7671,776+0.62%7,600333億7054万+0.62%-2.04
02/161,7691,7771,7591,765+0.11%4,500331億6385万+0.06%-2.03
02/131,7591,7631,7561,763+0.46%2,300331億2627万-0.06%-2.03
02/121,7601,7631,7551,755-0.23%3,900329億7595万-0.45%-2.02
02/101,7601,7601,7531,759+0.06%2,500330億5111万-0.17%-2.02
02/091,7571,7581,7551,758+0.11%2,400330億3232万-0.17%-2.02
02/061,7561,7561,7531,7560%1,400329億9474万-0.28%-2.02
02/051,7571,7631,7561,756-0.06%2,500329億9474万-0.28%-2.02
02/041,7521,7581,7521,757+0.29%1,300330億1353万-0.11%-2.02
02/031,7601,7651,7521,752-0.45%4,200329億1958万-0.28%-2.01
02/021,7601,7601,7581,7600%2,200330億6990万+0.28%-2.02
01/301,7631,7671,7561,760-0.17%2,700330億6990万+0.4%-2.02
01/291,7521,7701,7521,763+0.57%1,800331億2627万+0.69%-2.03
01/281,7541,7731,7531,753-1.18%2,700329億3837万+0.29%-2.01
01/271,7761,7761,7581,774+0.68%2,900333億3296万+1.66%-2.04
01/261,7481,7641,7391,762+0.8%6,000331億748万+1.15%-2.02
01/231,7951,7951,7471,748-2.35%5,300328億4442万+0.52%-2.01
01/221,7801,7901,7801,790+0.56%1,200336億3359万+3.05%-2.06
01/211,7791,7801,7781,7800%1,000334億4569万+2.71%-2.05
01/201,7831,7881,7791,780-0.06%2,500334億4569万+2.89%-2.05
01/191,7791,7831,7791,781+0.11%4,400334億6448万+3.19%-2.05
01/161,7581,7791,7581,779+0.51%1,200334億2691万+3.25%-2.04
01/151,7611,7701,7501,770+0.28%1,900332億5780万+2.91%-2.03
01/141,7601,7651,7581,765+0.28%1,600331億6385万+2.8%-2.03
01/131,7581,7601,7511,760+0.17%1,400330億6990万+2.74%-2.02
01/091,7651,7701,7571,757-0.17%2,200330億1353万+2.69%-2.02
01/081,7311,7701,7311,760+1.73%2,800330億6990万+3.04%-2.02
01/071,7251,7301,7151,7300%700325億621万+1.47%-1.99
01/061,7461,7461,7051,730-1.2%2,900325億621万+1.53%-1.99
01/051,7501,7511,7391,751+0.06%3,300329億79万+2.82%-2.01
2014
12/301,7501,7501,7301,7500%3,000328億8200万+2.82%-2.01
12/291,7151,7501,7131,750+2.22%2,500328億8200万+2.94%-2.01
12/261,7091,7141,7091,712+0.29%1,100321億6799万+0.77%-1.97
12/251,7071,7101,7071,7070%4,000320億7405万+0.47%-1.96
12/241,7101,7101,7071,707-0.18%1,100320億7405万+0.47%-1.96
12/221,7091,7101,7011,710+0.06%1,300321億3041万+0.65%-1.97
12/191,6931,7091,6891,709+1.36%3,400321億1162万+0.59%-1.96
12/181,6891,6891,6731,686-0.06%7,400316億7946万-0.77%-1.94
12/171,6711,6891,6711,687+0.18%6,600316億9825万-0.76%-1.94
12/161,6901,6991,6801,684-0.41%3,600316億4188万-0.94%-1.94
12/151,6921,7051,6901,691-0.53%5,200317億7341万-0.53%-1.94
12/121,6991,7001,6931,700+0.06%7,700319億4252万-0.06%-1.95
12/111,6961,6991,6961,699+0.18%800319億2373万-0.06%-1.95
12/101,6931,6961,6881,696+0.41%1,700318億6736万-0.24%-1.95
12/091,6941,6961,6891,689-0.3%4,100317億3583万-0.65%-1.94
12/081,6921,6991,6891,694-0.06%1,600318億2978万-0.41%-1.95
12/051,6961,6981,6881,6950%1,600318億4857万-0.35%-1.95
12/041,6941,6951,6811,695+0.41%2,500318億4857万-0.41%-1.95
12/031,6901,6981,6881,688-0.12%800317億1704万-0.82%-1.94
12/021,7001,7001,6801,6900%4,200317億5462万-0.76%-1.94
12/011,7001,7001,6901,6900%3,400317億5462万-0.71%-1.94
11/281,7051,7051,6901,690-0.59%3,000317億5462万-0.71%-1.94
11/271,7101,7101,7001,700-0.47%2,600319億4252万-0.12%-1.95
11/261,7111,7111,7081,708-0.18%500320億9284万+0.35%-1.96
11/251,7141,7201,7101,711-0.18%4,300321億4920万+0.59%-1.97
11/211,7241,7241,7081,714-0.52%2,500322億557万+0.82%-1.97
11/201,7251,7251,7101,723-0.06%1,200323億7468万+1.47%-1.98
11/191,7181,7241,7111,724+1%4,900323億9347万+1.65%-1.98
11/181,7081,7091,7051,707+0.12%3,500320億7405万+0.77%-1.96
11/171,7081,7141,7001,705-0.12%2,200320億3647万+0.77%-1.96
11/141,7031,7101,6871,707+0.18%3,600320億7405万+0.89%-1.96
11/131,7051,7051,7041,704+0.41%900320億1768万+0.77%-1.96
11/121,7061,7061,6971,697+0.12%400318億8615万+0.41%-1.95
11/111,6951,6951,6951,695+0.3%100318億4857万+0.3%-1.95
11/101,7001,7001,6901,690-1.17%1,200317億5462万+0.06%-1.94
11/071,6901,7101,6901,710+1.3%400321億3041万+1.24%-1.97
11/061,7141,7151,6881,688-0.12%1,600317億1704万+0.06%-1.94
11/051,7001,7001,6901,690-0.53%1,000317億5462万+0.18%-1.94
11/041,7101,7101,6991,699-0.23%2,200319億2373万+0.71%-1.95
10/311,7091,7091,7021,703-0.35%2,900319億9889万+0.95%-1.96
10/301,7051,7091,7051,709+0.23%200321億1162万+1.36%-1.96
10/291,7051,7091,7051,7050%2,000320億3647万+1.19%-1.96
10/281,7001,7061,7001,705+0.35%1,800320億3647万+1.25%-1.96
10/271,6871,7001,6871,699+0.77%2,500319億2373万+0.95%-1.95
10/241,6821,6901,6821,686+0.06%1,200316億7946万+0.24%-1.94
10/231,6861,6901,6831,6850%1,000316億6067万+0.24%-1.94
10/221,6831,6851,6831,685-0.59%400316億6067万+0.24%-1.94
10/211,6951,6951,6951,695+0.36%2,500318億4857万+0.89%-1.95
10/201,6791,6891,6791,689+0.6%2,900317億3583万+0.6%-1.94
10/171,6681,6801,6681,679+0.84%1,500315億4793万+0.06%-1.93
10/161,6741,6791,6651,665-0.54%1,900312億8488万-0.77%-1.91
10/151,6731,6751,6711,6740%1,000314億5398万-0.24%-1.92
10/141,6741,6741,6711,6740%700314億5398万-0.24%-1.92
10/101,6791,6801,6741,674-0.95%900314億5398万-0.24%-1.92
10/091,6951,6971,6811,690+0.96%700317億5462万+0.78%-1.94
10/081,6741,6741,6741,674-1.12%1,300314億5398万-0.12%-1.92
10/071,6901,6931,6891,693+0.18%1,000318億1099万+1.01%-1.95
10/061,6901,6901,6871,690+0.66%1,500317億5462万+0.84%-1.94
10/031,6751,6791,6721,679+0.24%900315億4793万+0.24%-1.93
10/021,6751,6751,6741,675-0.36%1,500314億7277万0%-1.92
10/011,6931,6951,6811,681-0.3%2,800315億8551万+0.3%-1.93
09/301,6861,6861,6861,686-0.24%100316億7946万+0.6%-1.94