株価チャート

2014/12/24～2015/05/29

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
05/292,5902,6102,5902,5900%1,000295億3998万-0.42%12.460.7
05/282,5902,5902,5902,5900%100295億3998万-0.42%12.460.7
05/272,5992,6052,5872,590-0.35%3,100295億3998万-0.42%12.460.7
05/262,6172,6172,5902,599-0.04%5,400296億4263万-0.12%12.510.71
05/252,6052,6052,6002,600-0.19%1,500296億5404万-0.08%12.510.71
05/222,6032,6052,6032,605-0.57%400297億1106万+0.08%12.530.71
05/212,6002,6242,6002,620+0.5%1,000298億8214万+0.58%12.610.71
05/202,6002,6072,6002,607+0.27%1,700297億3387万+0.04%12.580.71
05/192,6122,6122,6002,600-0.19%1,000296億5404万-0.34%12.540.71
05/182,6122,6122,6052,605-0.72%1,500297億1106万-0.23%12.570.71
05/152,6052,6242,6052,624+0.73%2,100299億2776万+0.46%12.660.71
05/142,6232,6232,6002,605+0.08%1,800297億1106万-0.23%12.570.71
05/132,6092,6092,6032,603+0.12%400296億8825万-0.38%12.560.71
05/122,6292,6292,6002,600-0.04%500296億5404万-0.61%12.540.71
05/112,6032,6032,6002,6010%5,900296億6544万-0.73%12.550.71
05/082,6012,6012,6012,601+0.35%100296億6544万-0.88%12.550.71
05/072,6302,6402,5922,592-1.44%1,300295億6279万-1.41%12.50.71
05/012,6302,6302,6302,630+1.94%300299億9620万-0.11%12.690.72
04/302,6392,6392,5802,580-0.85%1,700294億2593万-2.12%12.450.7
04/282,6022,6102,6022,602+0.04%800296億7685万-1.48%12.550.71
04/272,6002,6012,6002,601+0.15%1,000296億6544万-1.66%12.550.71
04/242,5972,5972,5972,597+0.12%100296億1982万-2.07%12.530.71
04/232,6002,6152,5912,594+0.08%1,300295億8560万-2.44%12.510.71
04/222,5922,5932,5922,5920%400295億6279万-2.74%12.50.71
04/212,5922,5922,5922,592+0.08%400295億6279万-3.03%12.50.71
04/202,5892,5902,5892,590-0.08%200295億3998万-3.36%12.490.71
04/172,5922,5922,5922,592-0.88%200295億6279万-3.57%12.50.71
04/162,6152,6152,6152,615+0.04%100298億2512万-3%12.610.71
04/152,6202,6202,6142,614-0.23%2,500298億1371万-3.29%12.610.71
04/142,6402,6412,6152,620-0.98%1,900298億8214万-3.29%12.640.71
04/132,6562,6562,6462,646-0.38%1,400301億7868万-2.54%12.760.72
04/102,6532,7102,6522,656-0.49%1,700302億9274万-2.42%12.810.72
04/092,6362,6692,6362,669+0.91%400304億4101万-2.13%12.870.73
04/082,6352,6452,6352,645+0.38%500301億6728万-3.18%12.760.72
04/072,6352,6352,6352,635+0.76%100300億5322万-3.73%12.710.72
04/062,6382,6382,6152,615-0.87%1,000298億2512万-4.7%12.610.71
04/012,6872,6872,6382,638-1.86%200300億8744万-4.14%12.730.72
03/312,6882,6882,6882,688-0.67%700306億5771万-2.57%12.970.73
03/302,7052,7062,7052,706+0.26%200308億6301万-2.13%13.050.74
03/272,7052,7052,6992,699-0.22%2,300307億8317万-2.6%13.020.74
03/262,7002,7052,7002,705+0.19%800308億5160万-2.56%13.050.74
03/252,6872,7002,6872,700-0.37%300307億9458万-3.09%13.020.74
03/242,7002,7222,7002,710+0.33%6,800309億863万-3.08%13.070.74
03/232,7102,7102,7012,701-0.41%400308億598万-3.6%13.030.74
03/202,7402,7402,7122,712-1.77%700309億3144万-3.42%13.080.74
03/192,7702,7702,7612,761-0.32%1,200314億9030万-1.88%13.320.75
03/182,7702,7702,7702,770+0.33%100315億9295万-1.67%13.360.75
03/172,7612,7612,7612,761-0.68%100314億9030万-2.06%13.320.75
03/162,7802,7812,7802,7800%2,000317億701万-1.45%13.410.76
03/132,7802,7802,7802,780-0.25%400317億701万-1.49%13.410.76
03/122,7822,7992,7822,787+0.25%400317億8684万-1.31%13.440.76
03/102,7802,7802,7802,780-0.18%300317億701万-1.59%13.410.76
03/092,7892,7892,7852,785+0.22%200317億6403万-1.42%13.430.76
03/062,7792,7792,7792,7790%100316億9560万-1.66%13.410.76
03/052,7992,7992,7792,779-0.89%900316億9560万-1.66%13.410.76
03/042,8042,8042,8042,804+0.21%100319億8074万-0.81%13.530.76
03/032,7772,7982,7652,798+0.76%600319億1230万-1.03%13.50.76
03/022,7752,7772,7752,777+0.07%300316億7279万-1.84%13.40.76
02/272,8132,8132,7742,775-1.35%7,600316億4998万-2.01%13.390.76
02/262,8152,8252,8132,813+0.29%2,500320億8339万-0.78%13.570.77
02/252,8652,8652,7952,805-0.88%2,900319億9214万-1.09%13.530.76
02/242,8402,8702,8002,830-0.35%8,600322億7728万-0.28%13.650.77
02/232,8402,8402,8402,840-0.18%600323億9133万+0.04%13.70.77
02/202,9282,9282,8452,845+0.53%300324億4836万+0.14%13.750.78
02/192,8802,8802,8302,830-3.84%400322億7728万-0.35%13.680.77
02/182,9432,9432,9432,9430%100335億6609万+3.59%14.220.8
02/172,9432,9432,9432,943+2.9%100335億6609万+3.74%14.220.8
02/162,8602,8682,8602,8600%7,200326億1944万+0.99%13.820.78
02/132,8482,8602,8482,860+0.21%700326億1944万+0.99%13.820.78
02/122,8502,8542,8502,854+0.14%700325億5101万+0.81%13.790.78
02/102,8192,8632,8192,850+1.53%1,000325億539万+0.71%13.770.78
02/092,8002,8472,7992,807-0.43%2,300320億1495万-0.81%13.570.77
02/062,8442,8442,8192,8190%1,000321億5182万-0.39%13.620.77
02/052,8152,8202,8152,819+0.32%400321億5182万-0.46%13.620.77
02/042,8102,8102,8102,8100%100320億4917万-0.85%13.580.77
02/032,8012,8102,8012,810+0.36%300320億4917万-0.92%13.580.77
02/022,8002,8002,8002,800+0.25%100319億3512万-1.41%13.530.76
01/302,7932,7932,7932,7930%100318億5528万-1.72%13.50.76
01/292,8002,8002,7932,793-0.25%300318億5528万-1.83%13.50.76
01/282,8092,8092,8002,800-0.32%200319億3512万-1.65%13.530.76
01/272,8372,8372,8092,809-0.99%2,100320億3776万-1.44%13.580.77
01/262,8602,8602,8352,837-0.49%300323億5711万-0.49%13.710.77
01/232,8592,8662,8512,851-0.28%700325億1679万-0.11%13.780.78
01/222,8602,8602,8592,859+0.49%200326億803万+0.18%13.820.78
01/212,8502,8502,8452,845-0.18%200324億4836万-0.35%13.750.78
01/202,8502,8502,8502,8500%100325億539万-0.14%13.770.78
01/192,8842,8842,8362,850-1.18%600325億539万-0.07%13.770.78
01/162,8302,8842,8302,884+2.23%1,000328億9317万+1.12%13.940.79
01/152,8682,8682,8172,821-1.64%8,600321億7463万-1.05%13.630.77
01/142,8542,8682,8292,868+1.52%1,200327億1068万+0.49%13.860.78
01/132,8252,8252,8252,825+0.14%200322億2025万-1.02%13.650.77
01/092,8582,8582,8212,821-1.29%300321億7463万-1.26%13.630.77
01/082,8592,8592,8572,858+0.99%1,100325億9663万-0.07%13.810.78
01/072,8002,8302,7922,830-0.32%800322億7728万-1.19%13.680.77
01/052,8392,8392,8392,839-0.28%500323億7993万-1.01%13.720.77
2014
12/302,8052,8492,8002,847+1.64%1,300324億7117万-0.94%13.760.78
12/292,8582,8582,7832,801-2.47%7,200319億4652万-2.74%13.540.76
12/262,8822,8832,8602,872-0.28%1,300327億5630万-0.55%13.880.78
12/252,8702,8802,8702,880+0.7%500328億4755万-0.38%13.920.79
12/242,8602,8602,8602,860-1.21%700326億1944万-1.04%13.820.78