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
02/271,4661,4871,3781,478-1.47%4,100268億1683万-3.08%12.681.54
02/261,5031,5101,4981,500-0.53%4,400272億1600万-1.45%12.871.56
02/251,4881,5241,4881,508-4.8%9,200273億6115万-0.92%12.931.57
02/241,5831,5851,5711,584-0.13%6,600287億4009万+4.01%13.591.65
02/231,5761,6001,5731,586+0.7%6,700287億7638万+4.34%13.61.65
02/201,5651,5801,5641,575+0.96%5,100285億7680万+3.75%13.511.64
02/191,5601,5641,5561,560-0.26%1,600283億464万+2.83%13.381.63
02/181,5671,5671,5571,564+0.9%1,700283億7721万+3.17%13.411.63
02/171,5501,5501,5421,5500%400281億2320万+2.18%13.291.61
02/161,5551,5551,5301,550-0.32%2,600281億2320万+2.11%13.291.61
02/131,5351,5581,5311,555+1.3%1,700282億1392万+2.37%13.341.62
02/121,5581,5581,5351,535+0.46%4,300278億5104万+0.92%13.171.6
02/101,5241,5291,5221,528+0.53%3,000277億2403万+0.2%13.111.59
02/091,5221,5221,5201,520-0.13%2,100275億7888万-0.46%13.041.58
02/061,5281,5281,5201,522+0.13%1,800276億1516万-0.2%13.051.59
02/051,5201,5201,5161,520+0.2%1,600275億7888万-0.13%13.041.58
02/041,5161,5241,5151,517-0.13%3,100275億2444万0%13.011.58
02/031,5291,5291,5171,519+0.4%2,400275億6073万+0.33%13.031.58
02/021,5201,5251,5121,513+0.2%2,000274億5187万+0.27%12.981.58
01/301,5221,5251,5101,5100%800273億9744万+0.6%12.951.57
01/291,5151,5161,4821,510-0.33%3,600273億9744万+1.14%12.951.57
01/281,4991,5281,4991,515+1.13%3,900274億8816万+2.16%12.991.58
01/271,4501,4981,4501,498+2.6%1,700271億7971万+1.7%12.851.56
01/261,4601,5691,4321,460+1.39%3,900264億9024万-0.21%12.521.52
01/231,4191,4901,4191,440+1.77%2,700261億2736万-1.03%12.351.5
01/221,4801,4921,4041,415-5.67%8,200256億7376万-2.21%12.141.47
01/211,5181,5181,5001,500-1.32%2,500272億1600万+4.17%12.871.56
01/201,5201,5201,5001,520-0.07%1,800275億7888万+6.37%13.041.58
01/191,5301,5301,5061,521-0.59%1,700275億9702万+7.34%13.051.58
01/161,5311,5311,5051,530-0.97%2,900277億6032万+8.9%13.121.59
01/151,5501,5541,5401,545-0.58%1,800280億3248万+10.99%13.251.61
01/141,5721,5721,5521,554-1.15%1,900281億9577万+12.69%13.331.62
01/131,5981,6001,5721,572-0.51%2,100285億2236万+15.16%13.481.64
01/091,5741,5801,5741,580+0.38%5,000286億6752万+17.04%13.551.65
01/081,5901,5901,5601,574-1.87%6,200285億5865万+17.9%13.51.64
01/071,6991,6991,6001,604-2.73%11,000291億297万+21.52%13.761.67
01/061,5981,7001,5981,649+5.71%8,900299億1945万+26.55%14.141.72
01/051,4901,6001,4901,560+4.98%8,500283億464万+21.4%13.381.63
2014
12/301,4291,4861,4281,486+3.99%2,700269億6198万+16.92%12.751.55
12/291,4111,4301,3881,429+1.35%3,000259億2777万+13.5%12.261.49
12/261,4371,4371,4001,410-2.15%4,900255億8304万+12.89%12.091.47
12/251,4191,4411,3901,441+3.74%6,900261億4550万+16.21%12.361.5
12/241,3501,3891,3501,389+5.23%8,100252億201万+13.02%11.911.45
12/221,2921,3201,2921,320+2.17%6,800239億5008万+8.11%11.321.38
12/191,2851,2981,2761,292+1.02%3,600234億4204万+6.34%11.081.35
12/181,2661,2791,2621,279+2.24%1,700232億617万+5.62%10.971.33
12/171,2501,2601,2501,251+0.08%1,300226億9814万+3.65%10.731.3
12/161,2551,2551,2501,250-0.79%1,700226億8000万+3.73%10.721.3
12/151,2521,2651,2521,260+0.64%700228億6144万+4.83%10.811.31
12/121,2491,2521,2491,252+1.05%2,000227億1628万+4.51%10.741.3
12/111,2301,2391,2301,239+0.73%4,200224億8041万+3.68%10.631.29
12/101,2201,2301,2201,230+0.82%1,200223億1712万+3.1%10.551.28
12/091,2151,2201,2151,220+0.41%1,000221億3568万+2.52%10.461.27
12/081,2101,2201,2101,215+0.41%2,200220億4496万+2.19%10.421.27
12/051,2091,2101,2021,210+0.08%2,300219億5424万+1.94%10.381.26
12/041,2101,2101,2051,209+0.58%1,900219億3609万+2.03%10.371.26
12/031,2001,2101,2001,202+0.17%1,600218億908万+1.61%10.311.25
12/021,1981,2001,1981,200+0.08%2,600217億7280万+1.52%10.291.25
12/011,1911,1991,1901,199+0.5%3,100217億5465万+1.61%10.281.25
11/281,2001,2001,1931,193-0.5%2,400216億4579万+1.19%10.281.25
11/271,1911,1991,1871,199+0.67%1,500217億5465万+1.78%10.341.26
11/261,1991,1991,1911,191-0.58%1,300216億950万+1.28%10.271.25
11/251,1901,1981,1901,198+0.93%800217億3651万+1.87%10.331.25
11/211,1791,1891,1791,187+0.68%1,700215億3692万+1.11%10.231.24
11/201,1801,1831,1771,179-0.34%2,300213億9177万+0.51%10.161.23
11/191,1811,1941,1811,183+0.08%1,300214億6435万+0.85%10.21.24
11/181,1811,1821,1801,182+0.17%5,400214億4620万+0.77%10.191.24
11/171,2001,2001,1801,180-0.59%2,600214億992万+0.6%10.171.24
11/141,1851,1901,1851,187+0.59%1,600215億3692万+1.28%10.231.24
11/131,1921,2001,1801,180-0.08%5,000214億992万+0.68%10.171.24
11/121,1901,1911,1801,181-0.76%4,700214億2806万+0.77%10.181.24
11/111,1851,1901,1851,190+0.42%3,900215億9136万+1.54%10.261.25
11/101,1771,1851,1771,185+1.2%1,100215億64万+1.11%10.211.24
11/071,1851,1851,1711,171+0.09%2,600212億4662万0%10.091.23
11/061,1791,1831,1701,170-0.51%4,200212億2848万-0.17%10.091.23
11/051,1801,1801,1711,176+0.09%1,500213億3734万+0.34%10.141.23
11/041,1801,1801,1751,175-0.34%1,500213億1920万+0.34%10.131.23
10/311,1791,1791,1791,179+1.11%100213億9177万+0.68%10.161.23
10/301,1671,1671,1661,166+0.09%200211億5590万-0.34%10.051.22
10/291,1651,1651,1651,165+0.17%800211億3776万-0.51%10.041.22
10/281,1631,1631,1631,1630%200211億147万-0.6%10.031.22
10/271,1821,1821,1611,163+0.78%1,800211億147万-0.6%10.031.22
10/241,1801,1801,1521,154-1.2%2,000209億3817万-1.37%9.951.21
10/231,1681,1681,1681,1680%100211億9219万-0.26%10.071.22
10/221,1621,1681,1621,168+0.69%500211億9219万-0.17%10.071.22
10/211,1611,1791,1601,160-1.69%1,300210億4704万-0.94%101.21
10/201,1771,1801,1771,180+1.72%1,300214億992万+0.77%10.171.24
10/171,1601,1601,1601,1600%500210億4704万-0.85%101.21
10/161,1611,1811,1581,160-1.69%2,500210億4704万-0.94%101.21
10/151,1821,1821,1801,180-0.17%500214億992万+0.77%10.171.24
10/141,1601,1821,1591,182+0.85%1,800214億4620万+1.03%10.191.24
10/101,1721,1721,1701,1720%4,800212億6476万+0.17%10.11.23
10/091,1801,1801,1681,172-0.85%2,500212億6476万+0.17%10.11.23
10/081,1821,1821,1821,182-0.25%300214億4620万+1.11%10.191.24
10/071,1851,1851,1851,185+0.08%400215億64万+1.46%10.211.24
10/061,1851,1851,1841,184+0.42%700214億8249万+1.54%10.211.24
10/031,1641,1801,1641,179+0.77%800213億9177万+1.2%10.161.23
10/021,1861,1861,1701,170-0.85%1,800212億2848万+0.43%10.091.23
10/011,1741,1801,1661,180+1.29%2,200214億992万+1.29%10.171.24
09/301,1701,1771,1651,165-0.43%2,300211億3776万0%10.041.22