株価チャート

2014/10/02～2015/03/04

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
03/04450457447447-0.67%2,10023億875万+2.76%-2.54
03/03450458450450-1.75%10,10023億2425万+3.69%-2.56
03/02455467452458+0.66%10,10023億6557万+5.77%-2.6
02/27445456445455+2.94%9,90023億5007万+5.32%-2.59
02/26438442438442+1.14%3,00022億8293万+2.79%-2.51
02/25434439434437+0.69%5,00022億5710万+1.63%-2.48
02/24431437431434-0.46%16,30022億4161万+1.17%-2.47
02/23433436432436+1.4%8,60022億5194万+1.63%-2.48
02/204324334294300%4,20022億2095万+0.47%-2.44
02/19429430428430+0.23%2,20022億2095万+0.47%-2.44
02/18428430428429+0.23%1,60022億1578万+0.23%-2.44
02/17430431428428-0.7%1,60022億1062万0%-2.43
02/16424432424431-0.23%14,90022億2611万+0.7%-2.45
02/134274324264320%5,60022億3128万+0.93%-2.45
02/124344374274320%11,40022億3128万+0.93%-2.45
02/104304334304320%12,40022億3128万+0.93%-2.45
02/09430433430432+1.41%5,80022億3128万+0.93%-2.45
02/064254284214260%25,80022億29万-0.47%-2.42
02/05430430425426-0.7%2,30022億29万-0.7%-2.42
02/04432432428429-0.46%3,60022億1578万0%-2.44
02/03429433425431+0.23%4,80022億2611万+0.23%-2.45
02/02430430425430-0.23%1,60022億2095万0%-2.44
01/30431431429431+0.47%1,10022億2611万+0.23%-2.45
01/29431431426429-0.23%3,10022億1578万-0.23%-2.44
01/28430430430430+0.47%90022億2095万0%-2.44
01/27425428425428+0.71%1,90022億1062万-0.7%-2.43
01/264254284254250%1,70021億9512万-1.62%-2.42
01/234254284254250%80021億9512万-1.85%-2.42
01/224244304244250%5,00021億9512万-2.07%-2.42
01/21427429423425+0.24%5,20021億9300万-2.3%-2.41
01/204244294224240%3,80021億8784万-2.97%-2.41
01/194264274234240%2,30021億8784万-3.2%-2.41
01/16424429422424-0.7%5,20021億8784万-3.64%-2.41
01/154274284254270%2,40022億332万-3.39%-2.42
01/14427432427427+0.23%1,40022億332万-3.83%-2.42
01/13430430426426-1.62%7,70021億9816万-4.48%-2.42
01/09434434431433-0.23%80022億3428万-3.35%-2.46
01/08434434433434+0.46%2,70022億3944万-3.34%-2.46
01/074284344284320%1,00022億2912万-4%-2.45
01/06428433426432+0.93%5,80022億2912万-4.42%-2.45
01/05435435424428-1.38%13,70022億848万-5.52%-2.43
2014
12/30439440431434-1.36%5,70022億4161万-4.41%-2.47
12/294414424384400%4,50022億7260万-3.08%-2.5
12/26433440433440+1.15%1,80022億7260万-3.3%-2.5
12/25440440435435-0.46%7,30022億4677万-4.61%-2.47
12/24437458436437+0.23%24,40022億5710万-4.17%-2.48
12/22436440436436+0.23%20,70022億5194万-4.6%-2.48
12/19442442434435+0.23%7,50022億4677万-4.81%-2.47
12/18442443426434-2.03%23,90022億4161万-5.24%-2.47
12/17450451439443-1.77%94,70022億8809万-3.49%-2.52
12/16452452451451-0.66%5,10023億2941万-1.74%-2.56
12/15458458454454+0.22%7,20023億4491万-1.09%-2.58
12/12459459451453-1.09%6,80023億3974万-1.52%-2.57
12/11453460453458+0.66%1,20023億6557万-0.43%-2.6
12/10460460453455-2.15%10,90023億5007万-1.09%-2.59
12/09468468460465-0.64%7,60024億172万+1.09%-2.64
12/08466468465468-0.43%90024億1722万+1.96%-2.66
12/05470470464470-1.26%24,60024億2755万+2.62%-2.67
12/04475476467476+0.21%5,10024億5854万+3.93%-2.7
12/03474478459475+0.64%17,70024億5337万+3.94%-2.7
12/02468472460472+0.21%2,00024億3788万+3.74%-2.68
12/01464472461471+1.51%3,70024億3271万+3.74%-2.68
11/284684694644640%6,30023億9656万+2.43%-2.64
11/27467469463464+1.09%22,80023億9656万+2.43%-2.64
11/26456459455459+1.1%10,10023億7073万+1.55%-2.61
11/25453460452454+0.44%5,70023億4491万+0.44%-2.58
11/21453455452452-0.44%9,10023億3458万+0.22%-2.57
11/20453455450454+0.22%10,20023億4491万+0.67%-2.58
11/19450454449453+0.89%4,40023億3974万+0.44%-2.57
11/18450453449449-0.22%1,90023億1908万-0.44%-2.55
11/17451451450450-0.22%7,40023億2425万-0.22%-2.56
11/14452454451451-0.66%3,30023億2941万0%-2.56
11/13452454451454+0.22%1,10023億4491万+0.44%-2.58
11/12454454451453+0.22%22,80023億3974万+0.22%-2.57
11/11455455450452-0.44%9,30023億3458万0%-2.57
11/10455459448454-2.78%17,90023億4491万+0.22%-2.58
11/07463467458467+2.41%3,90024億1205万+3.09%-2.65
11/06457458456456-0.22%3,10023億5524万+0.44%-2.59
11/05454457452457-0.22%4,10023億6040万+0.66%-2.6
11/04474478452458+1.78%13,10023億6557万+0.66%-2.6
10/31445450441450+0.67%7,50023億2425万-1.1%-2.56
10/30442449442447-0.22%3,10023億875万-1.76%-2.54
10/29450450446448-0.44%3,30023億1392万-1.75%-2.55
10/28451451448450+0.45%2,70023億2425万-1.32%-2.56
10/27446448446448+1.13%30023億1392万-1.97%-2.55
10/24446446443443-1.34%7,50022億8809万-3.06%-2.52
10/22456456444449+0.22%2,20023億1908万-2.18%-2.55
10/21448448447448-0.44%50023億1392万-2.61%-2.55
10/20450450447450+1.35%8,60023億2425万-2.39%-2.56
10/17447447444444-0.67%6,40022億9326万-3.9%-2.52
10/16447454447447-0.22%2,60023億875万-3.46%-2.54
10/15454454448448+0.45%2,40023億1392万-3.45%-2.55
10/14450450445446-0.89%7,90023億359万-3.88%-2.53
10/10452455450450-0.88%12,00023億2425万-3.02%-2.56
10/09458460454454-0.87%5,40023億4491万-2.16%-2.58
10/08460463458458-0.43%1,10023億6557万-1.29%-2.6
10/07465465460460-0.86%1,70023億7590万-0.86%-2.61
10/06465465460464+0.65%50023億9656万0%-2.64
10/03460466458461+0.22%1,70023億8106万-0.43%-2.62
10/02463468458460-2.13%9,60023億7590万-0.65%-2.61