株価チャート

2014/09/25～2015/02/24

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
20181/1, 株式分割 1→2
2015
02/24932935927928+0.49%17,20081億2924万+2.26%106.811.85
02/23916929916923+1.04%17,40080億8980万+1.88%106.291.84
02/20918918913914-0.16%10,20080億654万+0.94%105.21.82
02/19914918912915+0.38%11,00080億1969万+1.1%105.371.83
02/18910914909912+0.39%11,60079億8901万+0.72%104.971.82
02/17910911908908+0.17%10,00079億5833万+0.44%104.561.81
02/16908910906907-0.17%12,60079億4519万+0.28%104.391.81
02/13910910903908+0.55%13,20079億5833万+0.55%104.561.81
02/12902909900903+0.11%17,60079億1451万+0.11%103.991.8
02/10900905900902+0.22%11,80079億575万+0.11%103.871.8
02/09902902893900-0.99%26,40078億8822万0%103.641.8
02/06909910906909+0.39%8,60079億6710万+1.11%104.681.81
02/05909910906906-0.33%7,00079億3642万+0.95%104.281.81
02/04910910907909+0.55%5,40079億6272万+1.4%104.621.81
02/03910910904904-0.44%9,40079億1889万+1.06%104.051.8
02/02910911905908-0.17%8,60079億5395万+1.74%104.511.81
01/30906910900909+0.33%21,20079億6710万+2.13%104.681.81
01/29907907903906-0.11%9,20079億4080万+2.03%104.331.81
01/28902907900907+0.55%7,20079億4957万+2.37%104.451.81
01/27907907899902-0.55%12,20079億575万+2.15%103.871.8
01/26910910896907+1.28%13,20079億4957万+2.95%104.451.81
01/23900900890896-0.39%6,00078億4877万+1.88%103.121.79
01/22895899890899+0.39%11,60078億7945万+2.51%103.531.79
01/21899902894896-0.39%14,60078億4501万+2.34%103.081.79
01/208999028988990%9,40078億7568万+2.98%103.481.79
01/19904906899899-0.5%12,20078億7568万+3.21%103.481.79
01/16910910900904-0.88%14,20079億1510万+3.97%1041.8
01/15915915910912+0.61%13,20079億8518万+5.13%104.921.82
01/14901906899906+0.67%15,80079億3700万+4.74%104.281.81
01/13900900895900+0.22%11,80078億8444万+4.29%103.591.8
01/09890898887898+1.07%16,00078億6692万+4.3%103.361.79
01/08885890882889+1.14%8,20077億8369万+3.43%102.271.77
01/07874884873879+0.51%12,20076億9609万+2.39%101.121.75
01/06878878873874-0.46%13,00076億5666万+1.98%100.61.74
01/05880880874878+0.46%9,60076億9171万+2.57%101.061.75
2014
12/308788808738740%9,00076億5789万+2.22%100.621.74
12/29870875870874+0.58%11,40076億5789万+2.34%100.621.74
12/26870870863869+0.58%9,80076億1408万+1.88%100.041.73
12/25865868858864+0.52%19,80075億7027万+1.41%99.471.72
12/24862862857860+0.41%17,00075億3084万+1%98.951.72
12/22855856852856+0.29%9,20075億17万+0.71%98.541.71
12/19855855851854+0.29%10,20074億7827万+0.41%98.261.7
12/18845854845851+0.71%9,60074億5636万+0.24%97.971.7
12/17845850842845+0.36%9,00074億379万-0.47%97.281.69
12/16850852842842-1.06%24,20073億7751万-0.71%96.931.68
12/15850854850851+0.24%6,40074億5636万+0.35%97.971.7
12/12850852849849-0.06%20,00074億3884万+0.24%97.741.69
12/11851853850850-0.12%19,00074億4322万+0.41%97.81.7
12/10852853850851-0.23%17,40074億5198万+0.53%97.911.7
12/09853854852853-0.18%16,80074億6951万+0.89%98.141.7
12/08852855852854+0.23%5,80074億8265万+1.07%98.311.7
12/05850854850852-0.18%7,00074億6513万+0.95%98.081.7
12/04854855850854-0.06%15,40074億7827万+1.25%98.261.7
12/03855855852854+0.23%4,60074億8265万+1.3%98.311.7
12/02854855852852-0.23%10,80074億6513万+1.19%98.081.7
12/01855855852854+0.12%8,80074億8265万+1.55%98.311.7
11/28852854851853+0.18%8,60074億7389万+1.55%98.21.7
11/27851855851852+0.06%7,60074億6074万+1.49%98.031.7
11/26851853850851-0.12%9,60074億5636万+1.55%97.971.7
11/25860860849852+0.41%14,60074億6513万+1.79%98.081.7
11/21850850847849+0.24%8,20074億3446万+1.62%97.681.69
11/208488508478470%7,00074億1693万+1.5%97.451.69
11/19845849845847-0.35%6,20074億1693万+1.62%97.451.69
11/18843850843850+0.83%8,20074億4322万+1.98%97.81.7
11/17847847842843+0.12%9,00073億8189万+1.26%96.991.68
11/14838842836842+0.54%11,20073億7313万+1.26%96.871.68
11/13839839836837+0.12%6,40073億3370万+0.72%96.361.67
11/12837838834836-0.12%10,80073億2494万+0.6%96.241.67
11/11835838834837+0.24%7,20073億3370万+0.72%96.361.67
11/10825836825835+1.21%7,60073億1617万+0.48%96.131.67
11/07832833825825-0.66%12,40072億2855万-0.72%94.981.65
11/06833835831831-0.84%12,60072億7674万-0.06%95.611.66
11/058408418338380%10,60073億3808万+0.66%96.411.67
11/04848848832838-0.3%18,00073億3808万+0.66%96.411.67
10/31840841829840-0.53%15,40073億5998万+0.96%96.71.68
10/30830845828845+1.75%42,20073億9941万+1.38%97.221.69
10/29829834828830-0.24%7,00072億7236万-0.36%95.551.66
10/28833833826832+0.36%3,00072億8989万-0.24%95.781.66
10/27849849826829+0.06%11,40072億6360万-0.72%95.441.65
10/24833834828829-0.48%11,00072億5922万-0.9%95.381.65
10/23828833828833+0.54%7,60072億9427万-0.54%95.841.66
10/22829832828828+0.3%7,60072億5484万-1.19%95.321.65
10/21830830826826+0.06%10,40072億3294万-1.61%95.031.65
10/20816825816825+1.23%6,80072億2855万-1.79%94.981.65
10/17827830815815-0.79%21,00071億4094万-3.09%93.821.63
10/16825827821822-0.79%17,40071億9789万-2.43%94.571.64
10/15827829826828+0.3%6,00072億5484万-1.78%95.321.65
10/14828829825826-0.42%16,20072億3294万-2.19%95.031.65
10/10830832827829-0.24%19,80072億6360万-1.89%95.441.65
10/098308348308310%12,20072億8113万-1.77%95.671.66
10/08833836831831-0.48%17,40072億8113万-1.89%95.671.66
10/07836837835835-0.06%10,60073億1617万-1.42%96.131.67
10/06832836832836+0.18%11,40073億2055万-1.47%96.181.67
10/03835835832834+0.06%7,20073億741万-1.65%96.011.66
10/02831838831834-0.54%8,20073億303万-1.83%95.951.66
10/01838840838838-0.42%6,20073億4246万-1.3%96.471.67
09/30840842830842+0.12%14,40073億7195万-1%96.861.68
09/29842843840841-0.12%10,60073億6319万-1.12%96.741.68
09/26832843828842-2.32%31,00073億7195万-1%96.861.68
09/25856862855862+0.88%36,80075億4716万+1.47%99.161.72