株価チャート

2014/09/19～2015/02/19

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
02/192,1402,1412,1312,136-0.19%16,700246億2466万-0.33%28.111.05
02/182,1492,1492,1332,140+0.33%9,800246億7077万-0.09%28.161.06
02/172,1442,1442,1262,133-0.79%12,100245億9007万-0.42%28.071.05
02/162,1542,1592,1402,1500%9,300247億8606万+0.37%28.291.06
02/132,1552,1552,1292,150-0.23%19,600247億8606万+0.37%28.291.06
02/122,1542,1552,1382,155+0.37%14,900248億4370万+0.65%28.361.06
02/102,1452,1482,1282,147+0.61%8,900247億5147万+0.28%28.251.06
02/092,1212,1342,1212,134+0.38%4,500246億160万-0.33%28.081.05
02/062,1572,1572,1112,126-0.98%13,000245億937万-0.7%27.981.05
02/052,1692,1692,1372,147+0.28%6,900247億5147万+0.28%28.251.06
02/042,1752,1802,1312,141-1.56%20,200246億8230万+0.05%28.171.06
02/032,1662,1902,1622,175+0.42%30,200250億7427万+1.73%28.621.07
02/022,1152,1852,1152,166+2.56%37,000249億7051万+1.45%28.51.07
01/302,1702,1932,1082,112+0.24%68,100243億4798万-0.89%27.791.04
01/292,1502,1992,1072,107-2.68%235,200242億9033万-1.03%27.731.04
01/282,1532,1762,1212,165+0.56%58,600249億5898万+1.79%28.491.07
01/272,1702,1702,1532,153-0.74%31,400248億2064万+1.37%28.331.06
01/262,1762,1762,1402,169-0.32%20,600250億509万+2.21%28.541.07
01/232,1402,1802,1272,176+1.68%47,600250億8579万+2.64%28.631.07
01/222,1242,1402,1102,140+0.75%26,500246億7077万+1.04%28.161.06
01/212,1322,1322,1172,124-0.38%23,900244億8632万+0.14%27.951.05
01/202,1372,1482,1202,132+0.05%45,400245億7854万+0.33%28.051.05
01/192,1402,1402,1192,131-0.19%23,600245億6702万+0.19%28.041.05
01/162,1052,1352,1012,135+0.33%25,600246億1313万+0.19%28.091.05
01/152,1032,1382,0872,128+0.52%35,500245億3243万-0.14%281.05
01/142,1362,1362,1072,117-0.98%23,500244億562万-0.7%27.861.05
01/132,1432,1432,1232,138-0.28%61,100246億4771万+0.23%28.131.06
01/092,1492,1492,1162,144+0.23%19,100247億1688万+0.47%28.211.06
01/082,1322,1392,1132,139+0.19%18,300246億5924万+0.09%28.151.06
01/072,1252,1352,1092,135-0.14%25,000246億1313万-0.37%28.091.05
01/062,1452,1492,1192,138-0.79%31,600246億4771万-0.56%28.131.06
01/052,1302,1552,1032,155+1.17%30,900248億4370万+0.05%28.361.06
2014
12/302,1542,1542,1112,130-0.19%23,500245億5549万-0.93%27.581.03
12/292,1792,1792,1192,134+0.33%45,900246億160万-0.56%27.641.04
12/262,0952,1302,0872,127+2.01%48,800245億2090万-0.75%27.551.03
12/252,0652,0852,0612,085-0.14%26,100240億3671万-2.52%271.01
12/242,0612,0902,0612,088+0.48%19,600240億7129万-2.25%27.041.01
12/222,0602,0782,0602,078+0.97%19,000239億5601万-2.53%26.911.01
12/192,0512,0802,0262,058+0.39%52,800237億2544万-3.33%26.651
12/182,0942,0952,0432,050-1.68%33,400236億3322万-3.62%26.551
12/172,0802,0952,0692,085-1.47%54,400240億3671万-1.88%271.01
12/162,1152,1162,1032,116+0.43%6,400243億9409万-0.33%27.41.03
12/152,1342,1352,1042,107-1.27%20,400242億9033万-0.52%27.291.02
12/122,2062,2062,1322,134-3.26%26,400246億160万+1.04%27.641.04
12/112,2392,2402,2062,206-1.08%10,000254億3165万+4.85%28.571.07
12/102,2072,2302,1962,230+1.69%7,800257億833万+6.49%28.881.08
12/092,1992,2002,1862,193-1.17%6,500252億8178万+5.33%28.41.07
12/082,1872,2552,1852,219+3.21%12,900255億8151万+7.15%28.741.08
12/052,1352,1802,1302,150+0.7%7,600247億8606万+4.42%27.841.04
12/042,1582,1582,1272,135-1.16%20,000246億1313万+4.15%27.651.04
12/032,2202,2202,1572,160+0.19%10,700249億134万+5.78%27.971.05
12/022,1712,1962,1512,156-2.31%16,300248億5523万+6.05%27.921.05
12/012,2902,2902,1402,207-3.62%33,400254億4317万+9.1%28.581.07
11/282,2952,3102,2502,290-0.87%33,200264億3万+13.87%29.661.11
11/272,2502,3502,2502,310+3.22%73,400266億3060万+15.73%29.921.12
11/262,1402,3482,1402,238+8.64%204,500258億55万+13.09%28.981.09
11/252,0352,0602,0232,060+0.83%11,800237億4850万+4.78%26.681
11/212,0502,0612,0402,043-0.34%12,500235億5252万+4.29%26.460.99
11/202,0202,0502,0202,050+1.49%4,900236億3322万+4.97%26.551
11/192,0062,0252,0062,020+0.25%8,600232億8736万+3.75%26.160.98
11/182,0052,0152,0012,015+0.75%2,300232億2972万+3.71%26.10.98
11/171,9962,0101,9962,000+0.25%1,400230億5680万+3.09%25.90.97
11/142,0002,0071,9911,995-0.6%1,800229億9915万+3.05%25.840.97
11/131,9902,0291,9902,007+0.85%2,000231億3749万+3.83%25.990.98
11/122,0452,0551,9891,990-2.21%5,900229億4151万+3.11%25.770.97
11/112,0202,0352,0142,035+2.06%5,200234億6029万+5.6%26.350.99
11/101,9681,9961,9651,994+1.73%4,400229億8762万+3.69%25.820.97
11/071,9481,9601,9461,960+0.72%2,500225億9566万+2.19%25.380.95
11/061,9441,9481,9441,946+0.31%1,700224億3426万+1.51%25.20.95
11/051,9231,9501,9231,940+0.73%4,800223億6509万+1.31%25.120.94
11/041,9251,9401,9251,926+0.26%6,100222億369万+0.57%24.940.94
10/311,9241,9451,9201,921-0.72%5,200221億4605万+0.26%24.880.93
10/301,9281,9351,9201,935+0.36%3,000223億745万+1.04%25.060.94
10/291,9281,9281,9201,9280%1,100222億2675万+0.73%24.970.94
10/281,9271,9281,9241,928+0.21%1,200222億2675万+0.78%24.970.94
10/271,9151,9241,9151,924+0.47%5,400221億8064万+0.63%24.920.93
10/241,9021,9151,9021,915+0.79%400220億7688万+0.21%24.80.93
10/231,9101,9121,9001,900-0.52%5,300219億396万-0.58%24.610.92
10/221,9071,9101,9071,910+0.26%600220億1924万-0.1%24.740.93
10/211,9101,9101,9051,905+0.16%1,900219億6160万-0.42%24.670.93
10/201,9041,9041,8801,902+1.06%1,700219億2701万-0.63%24.630.92
10/171,8901,8901,8821,882-0.32%3,200216億9644万-1.72%24.370.91
10/161,9001,9141,8861,888-1.31%5,600217億6561万-1.51%24.450.92
10/151,9231,9231,9101,913-0.36%3,700220億5382万-0.26%24.770.93
10/141,9241,9251,9101,920-0.78%2,500221億3452万+0.1%24.860.93
10/101,9001,9351,8801,935+1.26%4,200223億745万+0.89%25.060.94
10/091,9121,9121,9051,911+0.16%3,500220億3077万-0.36%24.750.93
10/081,9291,9291,9031,908-1.04%2,100219億9618万-0.52%24.710.93
10/071,9061,9281,9061,9280%700222億2675万+0.52%24.970.94
10/061,9281,9281,9201,928+0.57%1,200222億2675万+0.63%24.970.94
10/031,9001,9221,9001,917+1.54%1,800220億9994万+0.16%24.830.93
10/021,9101,9171,8881,888-1.41%4,700217億6561万-1.36%24.450.92
10/011,9231,9331,9151,915-0.26%3,600220億7688万-0.05%24.80.93
09/301,9181,9331,9181,920-0.52%1,200238億492万+0.16%22.190.83
09/291,9431,9431,9101,930-0.77%4,400239億2891万+0.73%22.310.84
09/261,9051,9451,9041,945+2.15%6,400241億1488万+1.62%22.480.84
09/251,9001,9051,8861,904-0.31%1,800236億655万-0.42%22.010.83
09/241,8961,9101,8951,910+0.74%2,000236億8094万0%22.080.83
09/221,9001,9001,8961,896-0.21%700235億736万-0.63%21.920.82
09/191,9061,9101,9001,900-0.16%2,300235億5696万-0.42%21.960.82