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
02/27706707704704-0.28%15,20057億7026万-3.69%194.982.78
02/26703708703706+0.43%15,90057億8665万-3.42%195.532.79
02/25700718696703-6.89%85,60057億6206万-3.96%194.72.78
02/24742755742755+1.75%48,00061億8828万+3%209.12.98
02/23741743740742+0.27%21,60060億8172万+1.5%205.52.93
02/20741742739740+0.14%20,10060億6533万+1.65%204.952.92
02/19740741739739-0.27%10,00060億5713万+1.79%204.672.92
02/187357417357410%17,10060億7353万+2.35%205.232.93
02/17740741738741+0.14%8,20060億7353万+2.49%205.232.93
02/16735740734740+0.68%12,50060億6533万+2.49%204.952.92
02/13737738735735-0.14%12,80060億2435万+1.8%203.562.9
02/12741743736736-0.54%18,80060億3255万+2.22%203.842.91
02/107427427387400%9,10060億6533万+2.92%204.952.92
02/09744744734740+0.95%10,20060億6533万+3.35%204.952.92
02/06740741728733-0.95%16,00060億796万+2.66%203.012.9
02/05740740735740+0.41%11,30060億6533万+4.08%204.952.92
02/04735740732737+0.27%8,70060億4074万+4.1%204.122.91
02/03738745735735-0.68%11,20060億2435万+4.26%203.562.9
02/02744750737740+1.23%21,00060億6533万+5.56%204.952.92
01/30734735730731+0.69%8,80059億9156万+4.88%202.462.89
01/29722737721726+0.41%16,80059億5058万+4.76%201.072.87
01/28723728720723+0.42%15,10059億2599万+4.93%200.242.86
01/27717720715720+0.84%8,80059億140万+5.11%199.412.85
01/26706714705714+0.56%8,40058億5222万+4.85%197.752.82
01/23720722700710-1.11%13,70058億1944万+4.87%196.642.81
01/22723724717718-0.69%11,20058億8501万+6.53%198.862.84
01/21718724715723+0.56%11,20059億2599万+7.91%200.242.86
01/20719724710719+1.27%10,80058億9321万+8.12%199.132.84
01/19692710690710+4.41%15,80058億1944万+7.41%196.642.81
01/16690690675680-1.45%11,50055億7355万+3.34%188.332.69
01/15681699654690+0.58%22,00056億5551万+5.34%191.12.73
01/14706706685686-3.38%24,50056億2273万+5.21%189.992.71
01/13715720705710-0.7%15,30058億1944万+9.4%196.642.81
01/09741749715715-2.32%26,10058億6042万+10.85%198.032.83
01/08719749719732+3.98%32,50059億9976万+14.38%202.732.89
01/07688707686704+2.18%20,40057億7026万+10.87%194.982.78
01/06684689679689+0.73%15,10056億4731万+9.19%190.822.72
01/05676684672684+1.18%20,20056億633万+9.09%189.442.7
2014
12/30665682665676+0.6%20,10055億4076万+8.33%187.222.67
12/29666684660672+2.44%23,60055億798万+8.21%186.122.66
12/26655660647656-0.61%18,30053億7683万+6.15%181.692.59
12/25648660646660+2.48%26,50054億962万+7.32%182.792.61
12/24649650644644+0.63%21,80052億7848万+5.06%178.362.55
12/22631640631640+1.59%14,50052億4569万+4.92%177.252.53
12/19627630621630+1.12%15,40051億6373万+3.62%174.482.49
12/18621624621623+0.32%6,20051億635万+2.81%172.552.46
12/17615621615621+0.65%8,00050億8996万+2.64%171.992.45
12/16625625617617-1.28%9,30050億5717万+2.32%170.882.44
12/15620625619625+0.97%15,90051億2275万+3.82%173.12.47
12/12618619615619+0.65%5,00050億7357万+3.17%171.442.45
12/11611615611615-0.16%5,90050億4078万+2.67%170.332.43
12/10618618609616-0.32%14,90050億4898万+3.01%170.612.43
12/096166196146180%7,30050億6537万+3.69%171.162.44
12/08616618614618+0.98%10,50050億6537万+3.87%171.162.44
12/05610612607612+0.16%10,80050億1619万+3.38%169.52.42
12/04614618611611-0.16%11,00050億800万+3.38%169.222.41
12/03606612605612+1.16%16,00050億1619万+3.9%169.52.42
12/02606608605605-0.33%11,70049億5882万+3.07%167.562.39
12/01602607601607+0.83%13,60049億7521万+3.76%168.112.4
11/28603604601602+0.17%6,10049億3423万+3.08%166.732.38
11/27603604600601-0.33%11,30049億2603万+3.26%166.452.38
11/26603604600603+0.5%11,90049億4242万+3.97%167.012.38
11/25600603598600+0.5%16,00049億1784万+3.81%166.182.37
11/21593597593597+0.67%5,30048億9325万+3.65%165.352.36
11/205945955935930%3,60048億6046万+3.13%164.242.34
11/19593595593593+0.17%4,20048億6046万+3.49%164.242.34
11/18586592586592+1.02%4,40048億5226万+3.5%163.962.34
11/17592593586586+0.17%10,20048億309万+2.63%162.32.32
11/14585590585585-0.17%5,60047億9489万+2.63%162.022.31
11/13587590585586-0.17%3,70048億309万+2.81%162.32.32
11/12590590584587+0.51%9,00048億1128万+3.16%162.582.32
11/115855905825840%6,20047億8669万+2.64%161.742.31
11/10584590583584+0.17%12,00047億8669万+2.82%161.742.31
11/07585585581583+0.17%5,90047億7850万+2.82%161.472.3
11/06583584581582-0.34%4,50047億7030万+2.65%161.192.3
11/055835845785840%11,90047億8669万+3%161.742.31
11/04578590578584+2.1%22,40047億8669万+3%161.742.31
10/31570573565572+1.06%10,00046億8834万+0.88%158.422.26
10/30571571565566-0.18%8,00046億3916万-0.18%156.762.24
10/295695695675670%6,20046億4735万+0.18%157.042.24
10/28568570567567+0.18%5,00046億4735万+0.18%157.042.24
10/27568569564566+0.35%8,60046億3916万0%156.762.24
10/24566568562564+0.53%9,00046億2276万-0.35%156.212.23
10/23560565560561+0.36%5,50045億9818万-0.88%155.372.22
10/22560564558559+0.54%3,80045億8178万-1.24%154.822.21
10/215575605555560%8,50045億5719万-1.77%153.992.2
10/20561565556556+0.54%7,70045億5719万-1.77%153.992.2
10/17558558550553-0.54%12,40045億3260万-2.3%153.162.19
10/16555559551556-1.24%11,70045億5719万-1.94%153.992.2
10/15562568560563+0.18%7,60046億1457万-0.71%155.932.23
10/14562562558562-0.18%14,30046億637万-0.88%155.652.22
10/10564565560563-0.71%15,80046億1457万-0.88%155.932.23
10/09570575565567-0.35%12,80046億4735万-0.18%157.042.24
10/08568572567569-0.18%4,60046億6375万+0.18%157.592.25
10/07577578570570-1.21%6,40046億7194万+0.35%157.872.25
10/06568577568577+1.58%9,50047億2932万+1.58%159.812.28
10/03567573565568+0.18%11,80046億5555万0%157.312.24
10/02572577566567-1.22%13,20046億4735万-0.18%157.042.24
10/01578584571574-0.69%8,90047億473万+0.7%158.982.27
09/30588588569578-1.87%14,50047億3751万+1.23%160.082.28