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
02/27278279277279+0.36%11,70033億6233万-1.76%-1.49
02/26277278276278+0.36%18,10033億5028万-2.11%-1.48
02/25276277275277+0.36%24,90033億3823万-2.81%-1.48
02/24277278275276-0.36%49,80033億2618万-3.16%-1.47
02/23281281277277-1.07%35,90033億3823万-2.81%-1.48
02/20282282279280+0.36%17,30033億7438万-2.1%-1.49
02/19281282279279+0.36%24,30033億6233万-2.45%-1.49
02/18283289278278-2.46%263,70033億5028万-2.8%-1.48
02/17286288285285-1.04%260,00034億3464万-0.7%-1.52
02/16290290288288-0.35%74,60034億7079万+0.35%-1.54
02/13290291285289-0.34%38,20034億8284万+0.7%-1.54
02/122902922902900%16,70034億9490万+1.4%-1.55
02/102922922892900%19,30034億9490万+1.4%-1.55
02/09289291289290+0.35%14,70034億9490万+1.4%-1.55
02/06288289287289+1.05%16,90034億8284万+1.4%-1.54
02/05288288286286-0.69%13,80034億4669万+0.35%-1.53
02/04288288286288+0.7%14,10034億7079万+1.05%-1.54
02/03287287286286-0.35%7,70034億4669万+0.7%-1.53
02/02285287284287+0.35%19,00034億5874万+1.06%-1.53
01/30286287285286+0.35%6,00034億4669万+1.06%-1.53
01/29285286285285-0.35%9,40034億3464万+0.71%-1.52
01/28287288286286-0.35%12,50034億4669万+1.06%-1.53
01/27282287282287+1.77%9,10034億5874万+1.41%-1.53
01/26282285282282-0.7%13,30033億9849万0%-1.5
01/232842852822840%8,60034億2259万+0.71%-1.51
01/22286286282284-1.05%8,50034億2259万+0.71%-1.51
01/21285287285287+0.7%3,40034億5874万+1.77%-1.53
01/20288288283285-0.7%20,60034億3464万+1.06%-1.52
01/19286288286287+0.35%6,40034億5874万+1.77%-1.53
01/162862872852860%5,60034億4669万+1.42%-1.53
01/15288289286286-0.69%39,80034億4669万+1.42%-1.53
01/14287288286288+0.35%5,00034億7079万+2.13%-1.54
01/13287287285287+0.35%7,80034億5874万+2.14%-1.53
01/09288289285286+0.35%21,10034億4669万+1.78%-1.53
01/08284285284285+0.71%10,20034億3464万+1.42%-1.52
01/07281283281283-0.35%5,10034億1054万+0.71%-1.51
01/06282284281284+0.71%8,70034億2259万+1.07%-1.51
01/05280282280282+0.71%14,20033億9849万+0.36%-1.5
2014
12/30278280278280+0.72%12,00033億7438万-0.36%-1.49
12/29280280278278+0.36%16,50033億5028万-1.07%-1.48
12/26277279277277+0.73%27,70033億3823万-1.42%-1.48
12/25277278274275-0.72%51,80033億1413万-2.14%-1.47
12/24279279276277-0.36%27,30033億3823万-1.42%-1.48
12/22279279278278-0.71%15,30033億5028万-1.07%-1.48
12/19279280278280+0.36%24,30033億7438万-0.36%-1.49
12/18280280279279-0.36%8,30033億6233万-0.71%-1.49
12/172782802782800%2,50033億7438万-0.36%-1.49
12/162802802782800%9,00033億7438万-0.36%-1.49
12/15280282280280-0.36%2,90033億7438万-0.36%-1.49
12/122802822792810%4,20033億8643万0%-1.5
12/11279281279281+0.36%10,10033億8643万0%-1.5
12/10283283279280-1.41%25,30033億7438万-0.36%-1.49
12/092842852832840%10,00034億2259万+1.07%-1.51
12/082842852832840%5,70034億2259万+1.07%-1.51
12/05284284283284-0.35%9,70034億2259万+1.07%-1.51
12/04283285281285+0.71%15,80034億3464万+1.79%-1.52
12/03282283282283+0.35%5,40034億1054万+1.07%-1.51
12/022822822812820%6,00033億9849万+1.08%-1.5
12/01281283281282+0.36%19,90033億9849万+1.08%-1.5
11/282832832802810%5,20033億8643万+0.72%-1.5
11/27280283280281-0.71%4,80033億8643万+1.08%-1.5
11/26280283280283+0.71%9,70034億1054万+1.8%-1.51
11/25282282280281+0.36%3,90033億8643万+1.44%-1.5
11/212792802792800%5,40033億7438万+1.08%-1.49
11/20279280278280+0.36%11,00033億7438万+1.08%-1.49
11/192802802792790%2,40033億6233万+0.72%-1.49
11/182822822782790%8,10033億6233万+0.72%-1.49
11/172792832792790%8,50033億6233万+0.72%-1.49
11/14280282278279-0.36%10,60033億6233万+0.72%-1.49
11/132802812792800%4,80033億7438万+1.08%-1.49
11/12281281279280-0.71%2,60033億7438万+1.08%-1.49
11/11281283279282+0.71%7,10033億9849万+1.44%-1.5
11/10281281280280-0.36%3,40033億7438万+0.72%-1.49
11/072812832782810%3,10033億8643万+1.08%-1.5
11/06280283279281+0.72%9,20033億8643万+1.08%-1.5
11/05282282278279-0.71%8,20033億6233万+0.36%-1.49
11/04283283280281+0.36%17,60033億8643万+1.08%-1.5
10/31275280273280+2.19%14,20033億7438万+0.36%-1.49
10/30275276274274-0.36%4,10033億207万-1.79%-1.46
10/29273275273275+1.1%1,80033億1413万-1.43%-1.47
10/28276276272272-1.09%4,80032億7797万-2.86%-1.45
10/27276277273275+0.73%3,50033億1413万-2.14%-1.47
10/24274274273273+0.74%3,40032億9002万-2.85%-1.46
10/232712722712710%5,60032億6592万-3.56%-1.45
10/222712722702710%5,80032億6592万-3.9%-1.45
10/212722722712710%3,00032億6592万-4.24%-1.45
10/202722722702710%6,20032億6592万-4.58%-1.45
10/17276276270271-1.45%10,60032億6592万-4.58%-1.45
10/16278278274275-1.08%15,10033億1413万-3.51%-1.47
10/15280281277278-1.07%18,90033億5028万-2.8%-1.48
10/14281282280281-0.35%9,00033億8643万-1.75%-1.5
10/10285285282282-0.7%9,90033億9849万-1.4%-1.5
10/092842852832840%4,80034億2259万-1.05%-1.51
10/082842852832840%2,20034億2259万-1.05%-1.51
10/072842842832840%4,40034億2259万-1.05%-1.51
10/06283285283284+0.35%10,30034億2259万-1.05%-1.51
10/032842842822830%10,90034億1054万-1.74%-1.51
10/02284285283283-0.7%12,50034億1054万-1.74%-1.51
10/012852862852850%11,30034億3464万-1.04%-1.52
09/30285286285285-0.35%5,70034億3464万-1.04%-1.52