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
02/271,1251,1341,1201,132-0.09%11,600148億5184万-7.14%-5.72
02/261,1391,1391,1271,133-0.09%16,500148億6496万-7.51%-5.72
02/251,1151,1401,1121,134-8.18%76,200148億7808万-7.8%-5.73
02/241,2301,2351,2291,235+0.41%31,600162億320万0%-6.24
02/231,2301,2321,2291,230-0.08%22,800161億3760万-0.49%-6.21
02/201,2321,2331,2311,231-0.08%11,300161億5072万-0.57%-6.22
02/191,2341,2341,2311,232-0.16%12,400161億6384万-0.65%-6.22
02/181,2331,2351,2331,234+0.08%7,300161億9008万-0.64%-6.23
02/171,2301,2331,2301,233-0.08%9,300161億7696万-0.8%-6.23
02/161,2301,2341,2301,234+0.24%9,400161億9008万-0.8%-6.23
02/131,2341,2371,2301,231-0.16%8,000161億5072万-1.2%-6.22
02/121,2301,2351,2281,233+0.24%11,200161億7696万-1.2%-6.23
02/101,2361,2391,2301,230-0.73%8,700161億3760万-1.6%-6.21
02/091,2411,2431,2391,239-0.24%8,900162億5568万-1.04%-6.26
02/061,2421,2441,2401,2420%6,000162億9504万-0.96%-6.27
02/051,2381,2421,2351,242+0.49%7,900162億9504万-1.11%-6.27
02/041,2331,2371,2331,236+0.41%7,600162億1632万-1.75%-6.24
02/031,2251,2311,2251,231+0.49%8,700161億5072万-2.15%-6.22
02/021,2191,2251,2181,225+0.66%7,700160億7200万-2.62%-6.19
01/301,2151,2171,2101,217+0.41%5,700159億6704万-3.18%-6.15
01/291,2061,2181,2061,212+0.5%8,600159億144万-3.58%-6.12
01/281,2021,2191,2001,206-1.15%19,200158億2272万-3.98%-6.09
01/271,2361,2361,2031,220-1.53%21,500160億640万-2.79%-6.16
01/261,2551,2551,2311,239-1.27%11,500162億5568万-1.2%-6.26
01/231,2661,2671,2551,255-0.79%10,900164億6560万+0.16%-6.34
01/221,2661,2681,2651,265-0.08%4,100165億9680万+1.2%-6.39
01/211,2651,2671,2651,266+0.08%5,800166億992万+1.52%-6.39
01/201,2681,2681,2651,265+0.08%4,000165億9680万+1.69%-6.39
01/191,2691,2701,2631,264-0.94%5,000165億8368万+1.85%-6.38
01/161,2681,2761,2601,276+0.08%6,700167億4112万+2.99%-6.45
01/151,2701,2761,2681,275+0.47%5,000167億2800万+3.16%-6.44
01/141,2631,2701,2601,269+0.71%4,100166億4928万+3%-6.41
01/131,2711,2721,2501,260-1.25%15,000165億3120万+2.44%-6.36
01/091,2811,2811,2761,276-0.39%5,700167億4112万+3.99%-6.45
01/081,2801,2811,2751,281+0.23%6,700168億672万+4.66%-6.47
01/071,2761,2861,2761,278+0.16%5,000167億6736万+4.75%-6.46
01/061,2891,2891,2751,276-1.31%11,800167億4112万+5.02%-6.45
01/051,2891,2931,2821,293+0.31%10,900169億6416万+6.86%-6.53
2014
12/301,2811,2931,2811,289-0.23%14,700169億1168万+7.06%-6.51
12/291,2811,2971,2801,292+1.02%12,700169億5104万+7.76%-6.53
12/261,2501,2801,2501,279+2.57%22,500167億8048万+7.21%-6.46
12/251,2371,2471,2291,247+1.46%16,100163億6064万+4.97%-6.3
12/241,2101,2291,2091,229+1.91%12,200161億2448万+3.89%-6.21
12/221,2031,2061,2021,206+0.25%14,200158億2272万+2.29%-6.09
12/191,2001,2051,2001,203+0.67%7,100157億8336万+2.3%-6.08
12/181,1881,1951,1851,195+0.59%4,800156億7840万+1.88%-6.04
12/171,1851,1881,1801,188-0.17%5,600155億8656万+1.54%-6
12/161,1961,1961,1851,190-0.67%7,600156億1280万+1.88%-6.01
12/151,1921,1991,1901,198+0.76%4,800157億1776万+2.83%-6.05
12/121,1901,1911,1871,189+0.08%2,400155億9968万+2.41%-6.01
12/111,1881,1931,1851,188-0.42%4,300155億8656万+2.59%-6
12/101,1931,1951,1901,193-0.25%5,800156億5216万+3.29%-6.03
12/091,2001,2001,1961,196-0.33%6,600156億9152万+3.82%-6.04
12/081,2011,2051,2001,200+0.08%7,800157億4400万+4.44%-6.06
12/051,1961,2001,1961,199+0.25%4,000157億3088万+4.72%-6.06
12/041,2101,2101,1961,196-0.33%8,700156億9152万+4.73%-6.04
12/031,1961,2071,1961,200+0.33%5,100157億4400万+5.45%-6.06
12/021,1991,2011,1951,196-0.25%9,200156億9152万+5.37%-6.04
12/011,1801,1991,1801,199+2.48%19,000157億3088万+6.01%-6.06
11/281,1611,1701,1611,170+1.04%5,700153億5040万+3.82%-5.91
11/271,1611,1651,1521,158+0.35%5,700151億9296万+3.02%-5.85
11/261,1501,1541,1491,154+0.35%9,200151億4048万+2.85%-5.83
11/251,1501,1501,1481,1500%7,400150億8800万+2.77%-5.81
11/211,1501,1501,1451,150+0.17%6,800150億8800万+3.05%-5.81
11/201,1501,1501,1481,148-0.17%7,100150億6176万+3.14%-5.8
11/191,1471,1501,1451,150+0.88%6,600150億8800万+3.6%-5.81
11/181,1311,1401,1281,140+0.88%7,700149億5680万+2.89%-5.76
11/171,1301,1341,1301,1300%4,800148億2560万+2.17%-5.71
11/141,1241,1301,1221,130+0.53%4,400148億2560万+2.26%-5.71
11/131,1251,1271,1221,124+0.18%4,000147億4688万+1.72%-5.68
11/121,1231,1241,1221,1220%3,600147億2064万+1.63%-5.67
11/111,1161,1221,1151,122+0.54%4,700147億2064万+1.63%-5.67
11/101,0971,1161,0961,116-0.09%8,400146億4192万+1.18%-5.64
11/071,1171,1171,1111,117+0.63%3,300146億5504万+1.27%-5.64
11/061,1071,1101,1071,110+0.27%3,000145億6320万+0.63%-5.61
11/051,1101,1111,1061,107-0.36%4,700145億2384万+0.36%-5.59
11/041,1201,1201,0951,111-0.45%12,200145億7632万+0.73%-5.61
10/311,1141,1161,1091,116+0.18%4,500146億4192万+1.27%-5.64
10/301,1141,1151,1121,114+0.27%1,300146億1568万+1.18%-5.63
10/291,1071,1111,1071,111+0.36%2,100145億7632万+1%-5.61
10/281,1151,1151,1051,107-0.54%2,800145億2384万+0.73%-5.59
10/271,1071,1171,1071,113+0.54%3,500146億256万+1.27%-5.62
10/241,1051,1071,1041,107+0.73%3,700145億2384万+0.82%-5.59
10/231,1051,1051,0961,099-0.54%2,000144億1888万+0.09%-5.55
10/221,0891,1061,0891,105+1.47%3,200144億9760万+0.64%-5.58
10/211,0901,0951,0871,089+0.09%2,100142億8768万-0.82%-5.5
10/201,0861,0881,0841,088+2.45%3,000142億7456万-0.91%-5.5
10/171,0761,0781,0621,062-1.48%3,000139億3344万-3.37%-5.36
10/161,0761,0781,0571,078-1.01%9,700141億4336万-2%-5.44
10/151,0851,0941,0851,089+0.28%3,200142億8768万-1.09%-5.5
10/141,0971,0971,0861,086-1.54%8,400142億4832万-1.36%-5.49
10/101,1061,1081,1031,103-0.72%3,500144億7136万+0.18%-5.57
10/091,1121,1141,1111,1110%1,700145億7632万+1.09%-5.61
10/081,1151,1161,1101,111-0.36%3,400145億7632万+1.28%-5.61
10/071,1141,1171,1141,115+0.18%2,200146億2880万+1.83%-5.63
10/061,1181,1191,1121,113+0.36%4,200146億256万+1.92%-5.62
10/031,1101,1161,1031,109-0.09%5,800145億5008万+1.84%-5.6
10/021,1201,1201,1101,110-0.63%4,600145億6320万+2.21%-5.61
10/011,1051,1171,1031,117+1.45%9,500146億5504万+3.14%-5.64
09/301,1001,1011,0961,101+0.27%3,700144億4512万+2.04%-5.56