株価チャート

2014/12/30～2015/05/29

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
05/29201204201201-0.5%148,70052億1764万-1.47%24.264.75
05/282032042012020%160,10052億4360万-1.46%24.384.77
05/27203205202202-1.46%171,60052億4360万-1.46%24.384.77
05/26206208204205+0.49%198,40053億2147万-0.49%24.744.85
05/25201205201204+1.49%245,60052億9552万-1.45%24.624.82
05/22203203201201-0.99%108,50052億1764万-3.37%24.264.75
05/21207207202203-1.93%205,70052億6956万-2.87%24.54.8
05/20203208202207+2.99%443,10053億7339万-1.43%24.984.89
05/19199203198201+1.01%190,20052億1764万-4.74%24.264.75
05/18201202198199-1%195,70051億6572万-6.57%24.024.7
05/15202204200201-0.5%191,90052億1764万-6.07%24.264.75
05/14205206201202-1.46%182,80052億4360万-6.48%24.384.77
05/13201205201205+0.99%103,70053億2147万-5.53%24.744.85
05/12203207202203-1.46%142,30052億6956万-6.45%24.54.8
05/11210210205206-0.96%121,20053億4743万-5.5%24.864.87
05/08200210199208+4.52%284,50053億9935万-4.59%25.114.92
05/07199200197199-0.5%127,80051億6572万-8.72%24.024.7
05/01200201196200-0.5%297,90051億9168万-8.68%24.144.73
04/30206206200201-1.47%325,10052億1764万-8.22%24.264.75
04/28209209202204-1.45%355,60052億9552万-7.27%24.624.82
04/27208210207207-1.43%236,70053億7339万-5.91%24.984.89
04/24212214209210-1.41%311,60054億5127万-4.98%25.354.96
04/23218219213213-0.93%228,80055億2914万-3.62%25.715.03
04/22214219214215+0.94%200,90055億8106万-2.71%25.955.08
04/21213215211213+0.95%350,10055億2914万-3.62%25.715.03
04/20216216210211-2.76%412,20054億7722万-4.52%25.474.99
04/17217219214217+0.46%336,00056億3297万-1.81%26.195.13
04/16216221215216-1.37%396,20056億702万-1.82%26.075.1
04/15224226215219-3.52%843,70056億8489万-0.45%26.435.18
04/14241244224227-5.81%1,880,50058億9256万+3.65%27.45.36
04/13234244234241+3.88%964,70062億5598万+10.55%29.095.7
04/10232237226232-0.85%623,00060億2235万+7.41%285.48
04/09237238231234-1.27%528,60060億7427万+8.84%28.245.53
04/08240242230237+0.85%674,50061億5214万+10.75%28.615.6
04/07245245229235-2.49%1,387,40061億23万+10.33%28.365.55
04/06224241223241+7.59%1,787,60062億5598万+13.68%29.095.7
04/03220225217224+1.82%524,70058億1468万+6.16%27.045.29
04/022212232162200%343,00057億1085万+4.27%26.555.2
04/01213224212220+3.29%647,80057億1085万+4.27%26.555.2
03/31212216211213+0.47%166,50055億2914万+1.43%25.715.03
03/30209212207212+0.95%74,90055億318万+0.95%25.595.01
03/27210214207210-0.94%227,40054億5127万0%25.354.96
03/26212214210212-1.4%206,70055億318万+0.95%25.595.01
03/25210216209215+1.42%222,90055億8106万+2.38%25.955.08
03/24215217211212-1.85%219,40055億318万+0.95%25.595.01
03/23221221216216-1.82%297,80056億702万+2.86%26.075.1
03/20212223212220+3.29%509,60057億1085万+5.26%26.555.2
03/19219225211213-2.29%1,271,80055億2914万+2.4%25.715.03
03/18207218203218+5.31%1,199,00056億5893万+4.81%26.315.15
03/172102102052070%182,00053億7339万0%24.984.89
03/162092132032070%322,30053億7339万0%24.984.89
03/13204210202207+2.48%292,10053億7339万+0.49%24.984.89
03/12202205200202+1%85,60052億4360万-1.94%24.384.77
03/11198202196200+0.5%103,70051億9168万-2.91%24.144.73
03/10205205198199-2.45%197,00051億6572万-2.93%24.024.7
03/09205207201204-1.45%420,90052億9552万-0.49%24.624.82
03/062062102052070%203,20053億7339万+0.98%24.984.89
03/05209210207207-1.43%92,00053億7339万+1.47%24.984.89
03/04207211206210+0.48%182,60054億5127万+2.94%25.354.96
03/03216219207209-4.13%411,20054億2531万+2.45%25.234.94
03/02220223216218+1.4%471,50056億5893万+7.39%26.315.15
02/27215217214215-0.92%216,20055億8080万+6.44%25.955.08
02/26214218213217+3.33%350,20056億3271万+7.96%26.195.13
02/252092132092100%158,00054億5101万+5%25.354.96
02/24210214207210-0.47%239,80054億5101万+5%25.354.96
02/23218218210211-1.4%291,40054億7697万+6.03%25.474.99
02/20211221211214+1.9%670,40055億5484万+8.08%25.835.06
02/19207211205210+2.94%326,70054億5101万+6.6%25.354.96
02/18211214203204-2.86%389,90052億9527万+3.55%24.624.82
02/17201211201210+2.94%714,80054億5101万+6.06%25.354.96
02/16200204198204+3.03%462,90052億9527万+3.03%24.624.82
02/13196199195198+1.02%221,50051億3952万0%23.94.68
02/12198200196196-0.51%79,10050億8761万-1.01%23.664.63
02/10198198195197-0.51%239,30051億1357万-0.51%23.784.66
02/09200200197198+0.51%124,80051億3952万0%23.94.68
02/06199200197197-0.51%173,50051億1357万-1.01%23.784.66
02/05200202196198-1.49%359,90051億3952万-0.5%23.94.68
02/04185201185201+7.49%996,00052億1740万+1.01%24.264.75
02/03193193187187-2.6%284,00048億5400万-6.03%22.574.42
02/02195197190192-2.04%336,00049億8378万-3.52%23.174.54
01/30201201196196-1.01%348,00050億8761万-2%23.664.63
01/29201205197198-4.35%467,40051億3952万-1%23.94.68
01/28194214194207+6.15%1,738,70053億7314万+3.5%24.984.89
01/27194201193195+0.52%258,80050億6165万-2.01%23.544.61
01/26191196190194+1.57%207,50050億3570万-2.51%23.424.58
01/23194195191191-1.04%157,20049億5782万-4.02%23.054.51
01/221951951901930%176,90050億974万-3.5%23.294.56
01/21201202192193-3.02%412,60050億974万-3.5%23.294.56
01/20187201182199+6.42%839,20051億6548万-0.5%24.024.7
01/19193194186187-2.6%401,80048億5400万-6.97%22.574.42
01/16197198190192-3.52%434,50049億8378万-4.95%23.174.54
01/15202204190199-1%752,40051億6548万-1.97%24.024.7
01/14225228199201-7.37%1,949,60052億1740万-1.47%24.264.75
01/13205218204217+2.84%477,50056億3271万+6.37%26.195.13
01/09207211206211+2.43%381,90054億7697万+3.43%25.474.99
01/08203206201206+2.49%281,00053億4718万+0.49%24.864.87
01/07200204199201-0.5%195,20052億1740万-1.95%24.264.75
01/06202206201202-1.94%218,00052億4335万-1.94%24.384.77
01/05203214200206+0.49%302,20053億4718万-0.48%24.864.87
2014
12/30207210204205-0.97%158,80053億2123万-1.44%24.744.84