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
02/27875884873877+0.11%299,0001226億1244万+6.69%13.240.76
02/26866882864876+1.04%585,4001224億7263万+7.22%13.220.76
02/25865869851867-0.46%673,6001212億1435万+6.91%13.080.75
02/24883885859871-0.57%844,9001217億7359万+8.06%13.140.75
02/23880891875876-0.11%620,5001224億7263万+9.36%13.220.76
02/208838888618770%594,5001226億1244万+10.31%13.240.76
02/19880891869877-0.11%575,9001226億1244万+11.01%13.240.76
02/18861883858878+2.93%837,7001227億5225万+11.99%13.250.76
02/17849855844853+0.59%540,0001192億5703万+9.64%12.870.74
02/16837850834848+1.8%331,8001185億5798万+9.56%12.80.73
02/13828838826833+1.22%474,2001164億6085万+8.32%12.570.72
02/12820841819823+1.35%721,1001150億6276万+7.44%12.420.71
02/10824825804812-0.98%621,3001135億2486万+6.56%12.250.7
02/09800821797820+3.54%469,4001146億4333万+7.89%12.380.71
02/06805807792792-1.12%321,5001107億2868万+4.49%11.950.69
02/05797805793801+0.5%331,9001119億8696万+5.81%12.090.69
02/04788798787797+1.92%345,9001114億2773万+5.56%12.030.69
02/03790791778782-0.13%339,0001093億3059万+3.85%11.80.68
02/02785787776783-0.76%280,1001094億7040万+4.12%11.820.68
01/30782792778789+0.9%336,7001103億926万+5.2%11.910.68
01/29768784764782+1.56%316,0001093億3059万+4.55%11.80.68
01/28760774760770+0.79%393,4001076億5289万+3.22%11.620.67
01/27754766754764+1.19%316,3001068億1403万+2.69%11.530.66
01/26745755742755+1.21%319,5001055億5575万+1.75%11.390.65
01/23747750738746+0.54%292,3001042億9747万+0.67%11.260.65
01/22744744732742-0.54%509,2001037億3824万+0.27%11.20.64
01/21744747737746+0.13%316,7001042億9747万+0.81%11.260.65
01/20737748737745+0.81%280,2001041億5766万+0.68%11.240.65
01/19739747733739+1.37%385,3001033億1881万-0.27%11.150.64
01/16731735723729-1.88%758,4001019億2072万-1.62%110.63
01/15726746724743+2.62%503,6001038億7804万0%11.210.64
01/14723728720724-0.14%489,5001012億2167万-2.69%10.930.63
01/13746746721725-3.85%884,2001013億6148万-2.68%10.940.63
01/09739756739754+2.03%562,2001054億1594万+1.07%11.380.65
01/08741743734739-0.27%408,5001033億1881万-0.94%11.150.64
01/07727743726741+1.51%402,8001035億9843万-0.8%11.180.64
01/06746748730730-3.44%636,3001020億6053万-2.41%11.020.63
01/05771772754756-2.07%520,2001056億9556万+0.93%11.410.65
2014
12/30773778766772-0.13%287,5001079億3250万+3.07%11.650.67
12/29757775753773+3.48%523,0001080億7231万+3.34%11.670.67
12/26754754746747-0.4%97,1001044億3728万+0.13%11.270.65
12/25754757750750-0.4%119,1001048億5671万+0.54%11.320.65
12/24750755749753+1.21%394,1001052億7613万+1.07%11.360.65
12/22741744739744+0.54%140,8001040億1785万0%11.230.64
12/19740742733740+1.37%296,0001034億5862万-0.54%11.170.64
12/18728738726730+1.96%498,8001020億6053万-1.88%11.020.63
12/17720723716716-0.56%298,7001001億320万-3.76%10.810.62
12/16718724713720-1.23%476,2001006億6244万-3.36%10.870.62
12/15722742722729+1.25%374,8001019億2072万-2.15%110.63
12/12721729718720-1.91%582,3001006億6244万-3.36%10.870.62
12/11745748731734-2.39%278,5001026億1976万-1.48%11.080.64
12/10753757749752-0.27%227,5001051億3632万+0.94%11.350.65
12/09755757749754-0.79%308,7001054億1594万+1.34%11.380.65
12/08772772757760-0.78%202,3001062億5480万+2.29%11.470.66
12/05768769757766-0.26%286,4001070億9365万+3.23%11.560.66
12/04767777764768+1.45%595,5001073億7327万+3.78%11.590.67
12/03747761747757+1.07%415,8001058億3537万+2.57%11.420.66
12/02753758747749-1.32%303,4001047億1690万+1.77%11.30.65
12/01758766753759+0.4%284,7001061億1499万+3.27%11.450.66
11/28765774752756-1.18%466,9001056億9556万+3.28%11.40.65
11/27747769746765+2.41%503,5001069億5384万+4.65%11.540.66
11/26751756747747-1.19%177,6001044億3728万+2.47%11.270.65
11/25759768751756+0.93%505,0001056億9556万+3.85%11.40.65
11/21734752732749+2.32%456,4001047億1690万+3.17%11.30.65
11/20742749730732-0.41%415,2001023億4015万+1.1%11.040.63
11/19736740731735-0.27%246,1001027億5957万+1.52%11.090.64
11/18728741728737+1.52%264,2001030億3919万+1.66%11.120.64
11/17736736723726-2.02%386,4001015億129万+0.14%10.950.63
11/14756756735741-1.33%396,7001035億9843万+1.93%11.180.64
11/13728754727751+3.44%662,8001049億9652万+3.3%11.330.65
11/12726733725726+0.14%335,4001015億129万-0.14%10.950.63
11/11726729721725-0.41%233,1001013億6148万-0.55%10.940.63
11/10722731718728+1.11%281,9001017億8091万-0.14%10.980.63
11/07722728718720-0.28%403,1001006億6244万-1.23%10.860.62
11/06732737720722-1.5%502,6001009億4206万-1.1%10.890.63
11/05728736724733-0.27%459,9001024億7995万+0.27%11.060.63
11/04759760734735-0.54%613,5001027億5957万+0.27%11.090.64
10/31724742722739+3.07%513,8001033億1881万+0.82%11.150.64
10/30720726717717-0.83%368,2001002億4301万-2.18%10.820.62
10/29714727714723+1.4%406,5001010億8187万-1.5%10.910.63
10/28712717711713-0.28%304,800996億8378万-2.86%10.760.62
10/27718725713715-0.14%396,400999億6339万-2.72%10.790.62
10/24710721704716+1.85%400,1001001億320万-2.59%10.80.62
10/23720720702703-2.77%516,500982億8569万-4.22%10.610.61
10/22721724710723+2.41%520,2001010億8187万-1.63%10.910.63
10/21730730705706-2.89%468,900987億511万-3.81%10.650.61
10/20722730719727+2.83%270,8001016億4110万-0.95%10.970.63
10/17711717703707-0.56%611,300988億4492万-3.68%10.670.61
10/16723725710711-2.74%427,100994億416万-3.13%10.730.62
10/15726738715731-0.95%554,2001022億34万-0.27%11.030.63
10/14747747735738-2.12%389,7001031億7900万+0.82%11.130.64
10/10751756745754-0.79%485,9001054億1594万+3.29%11.370.65
10/09758766751760+0.8%690,6001062億5480万+4.4%11.470.66
10/08741757740754-0.4%465,2001054億1594万+3.86%11.370.65
10/07759777756757-0.53%673,8001058億3537万+4.41%11.420.66
10/06750771749761+3.82%896,1001063億9461万+5.26%11.480.66
10/03726753726733+0.83%687,9001024億7995万+1.81%11.060.63
10/02731736716727-2.55%907,1001016億4110万+1.11%10.970.63
10/01748758744746-0.8%490,1001042億9747万+3.9%11.250.65
09/30758762743752-2.08%562,9001051億3632万+4.88%11.340.65