株価チャート

2014/07/31～2015/02/27

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
20189/1, 株式併合 5→1
2015
02/272,7652,7652,7552,765+0.36%1,20034億9673万-5.66%43.850.78
02/262,7802,7802,7552,755-1.96%1,80034億8408万-6.1%43.690.78
02/252,7202,8452,7202,810-10.79%11,20035億5363万-4.32%44.560.79
02/243,0353,1503,0353,150+3.79%4,80039億8361万+7.18%49.950.89
02/233,0003,0353,0003,0350%3,00038億3818万+3.73%48.130.86
02/203,0203,0353,0203,035+0.33%1,40038億3818万+3.97%48.130.86
02/193,0253,0303,0253,025-0.17%1,00038億2553万+3.88%47.970.85
02/183,0203,0303,0103,030+0.5%1,00038億3185万+4.34%48.050.85
02/173,0103,0303,0103,015+0.33%1,80038億1289万+4.04%47.810.85
02/163,0203,0203,0053,005-0.5%80038億24万+3.94%47.650.85
02/133,0003,0202,9803,020+1.34%1,60038億1921万+4.68%47.890.85
02/123,0203,0202,9702,980+0.85%1,40037億6862万+3.47%47.260.84
02/102,9452,9552,9452,955+0.34%1,20037億3701万+2.85%46.860.83
02/092,9002,9452,9002,945+0.34%80037億2436万+2.72%46.70.83
02/062,9352,9352,9352,9350%20037億1171万+2.55%46.540.83
02/052,9402,9402,8902,935-0.17%80037億1171万+2.8%46.540.83
02/042,9002,9452,8902,940+1.38%1,40037億1804万+3.23%46.620.83
02/032,8752,9002,8702,900+0.52%1,40036億6745万+2.04%45.990.82
02/022,8752,8852,8752,885+0.17%2,20036億4848万+1.69%45.750.81
01/302,8802,8802,8802,880+0.17%20036億4216万+1.66%45.670.81
01/292,8752,8752,8752,8750%40036億3584万+1.66%45.590.81
01/282,8302,8752,8302,875+1.41%1,20036億3584万+1.81%45.590.81
01/272,8452,8452,8352,835-0.35%80035億8525万+0.57%44.960.8
01/262,8502,8502,8452,8450%1,20035億9790万+1.03%45.120.8
01/232,8452,8452,8452,845+0.53%80035億9790万+1.14%45.120.8
01/222,8452,8452,8302,830-0.7%40035億7893万+0.68%44.880.8
01/212,8502,8502,8502,850+0.18%20036億422万+1.39%45.190.8
01/202,8302,8452,8302,845+0.18%60035億9790万+1.32%45.120.8
01/192,8502,8502,8402,840-0.35%1,00035億9157万+1.25%45.040.8
01/162,8502,8502,8452,8500%80036億422万+1.75%45.190.8
01/152,8352,8502,8352,850+0.53%40036億422万+1.89%45.190.8
01/142,8352,8352,8352,835-1.22%40035億8525万+1.54%44.960.8
01/082,8752,8752,8702,870+0.53%60036億2951万+3.02%45.510.81
01/072,8552,8552,8552,855+0.53%20036億1054万+2.73%45.270.81
01/062,8952,8952,8402,840-2.07%40035億9157万+2.45%45.040.8
01/052,8252,9002,8252,900+3.39%1,40036億6745万+4.77%45.990.82
2014
12/302,8052,8052,8052,805-0.36%40035億4731万+1.59%44.480.79
12/292,8102,8152,8102,815-0.35%1,00035億5996万+2.18%44.640.79
12/262,7902,8252,7902,825+2.54%1,20035億7260万+2.84%44.80.8
12/252,7552,7552,7552,7550%20034億8408万+0.55%43.690.78
12/242,7502,7552,7502,755-1.25%60034億8408万+0.8%43.690.78
12/192,7602,7902,7602,790+0.54%40035億2834万+2.31%44.240.79
12/182,7752,7752,7752,7750%60035億937万+2.06%44.010.78
12/172,7652,7752,7652,775+0.36%40035億937万+2.4%44.010.78
12/162,7652,7652,7652,7650%20034億9673万+2.33%43.850.78
12/152,7652,7652,7652,765+0.36%20034億9673万+2.6%43.850.78
12/112,7552,7602,7552,7550%60034億8408万+2.49%43.690.78
12/102,8502,8502,7552,755-1.08%1,60034億8408万+2.8%43.690.78
12/092,7852,7852,7852,7850%20035億2202万+4.15%44.160.79
12/042,7852,7852,7852,785-1.42%20035億2202万+4.5%44.160.79
12/032,7852,8252,7852,825+1.8%1,20035億7260万+6.16%44.80.8
12/012,7952,8252,7752,7750%1,00035億937万+4.76%44.010.78
11/282,7502,7752,7452,775+0.91%60035億937万+5.15%44.010.78
11/272,7502,7502,7502,7500%40034億7776万+4.64%43.610.78
11/262,7402,7502,7402,750+0.92%40034億7776万+5.04%43.610.78
11/252,7202,7252,7202,725+1.3%1,20034億4614万+4.49%43.210.77
11/212,6902,6902,6902,6900%20034億188万+3.54%42.660.76
11/202,6902,6902,6902,690+0.19%40034億188万+3.86%42.660.76
11/182,6852,6852,6852,685-1.47%40033億9555万+4.07%42.580.76
11/142,7252,7252,7252,725+0.18%20034億4614万+5.91%43.210.77
11/132,6752,7202,6752,720+1.68%60034億3982万+6.13%43.130.77
11/102,6752,6752,6752,675+2.49%20033億8291万+4.78%42.420.75
11/062,6652,6702,6102,610-0.95%60033億71万+2.59%41.390.74
11/052,6352,6352,6352,635+1.35%20033億3232万+3.78%41.780.74
11/042,6002,6002,6002,600+0.58%40032億8806万+2.73%41.230.73
10/302,5752,5852,5752,585-0.19%40032億6909万+2.3%40.990.73
10/242,5852,5902,5852,590+1.37%60032億7541万+2.7%41.070.73
10/232,5552,5552,5552,555-1.16%20032億3115万+1.55%40.520.72
10/212,5852,5852,5852,5850%20032億6909万+2.95%40.990.73
10/202,5852,5852,5852,585-0.39%20032億6909万+3.19%40.990.73
10/142,5502,5952,5502,595+1.57%60032億8174万+3.8%41.150.73
10/102,5752,5752,5552,555-1.92%60032億3115万+2.4%40.520.72
10/092,6052,6052,6052,605+1.96%20032億9438万+4.53%41.310.74
10/082,5552,5552,5552,555-4.49%60032億3115万+2.73%40.520.72
10/022,6752,6752,6752,675+5.94%20033億8291万+7.73%42.420.75
09/262,5202,5252,5202,5250%80031億9321万+1.98%40.040.71
09/252,5252,5252,5252,525+1%1,00031億9321万+2.06%40.040.71
09/242,5002,5002,5002,5000%1,00031億6160万+1.09%39.640.71
09/222,5002,5002,5002,5000%60031億6160万+1.13%39.640.71
09/182,4902,5002,4902,500+1.01%40031億6160万+1.09%39.640.71
09/092,4752,4752,4752,475-0.8%20031億2998万+0.16%39.250.7
09/052,4952,4952,4952,495+1.63%40031億5527万+0.97%39.560.7
09/022,4552,4552,4552,455-1.41%20031億469万-0.61%38.930.69
09/012,4902,4902,4902,490+0.61%20031億4895万+0.73%39.490.7
08/292,4752,4752,4752,475+0.2%40031億2998万+0.12%39.250.7
08/282,4702,4702,4702,470+0.82%20031億2366万-0.12%39.170.7
08/262,4902,4902,4452,450-1.61%1,00030億9836万-0.97%38.850.69
08/222,4902,4902,4902,490+1.63%20031億4895万+0.57%39.490.7
08/212,4502,4502,4502,450-1.61%20030億9836万-1.01%38.850.69
08/192,4452,4902,4452,490+1.22%40031億4895万+0.57%39.490.7
08/152,4252,4602,4252,460+0.61%60031億1101万-0.65%39.010.69
08/142,4352,4452,4352,445+0.62%60030億9204万-1.25%38.770.69
08/132,4302,4302,4302,4300%40030億7307万-1.9%38.530.69
08/112,4302,4302,4302,430-1.62%40030億7307万-1.9%38.530.69
08/082,4502,4702,4502,4700%40031億2366万-0.24%39.170.7
08/072,4602,4702,4502,4700%80031億2366万-0.16%39.170.7
08/062,4702,4702,4702,4700%20031億2366万-0.08%39.170.7
08/052,4702,4702,4702,4700%20031億2366万0%39.170.7
08/042,4702,4702,4702,470-0.6%20031億2366万+0.08%39.170.7
07/312,4852,4852,4852,4850%20031億4263万+0.77%39.410.7