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
2015
02/247,9407,9907,8407,890-0.25%183,2003821億5899万+1.08%21.682.85
02/237,9507,9807,8707,910-0.63%121,5003831億2771万+1.51%21.732.85
02/207,9608,0007,9307,960+0.13%144,7003853億752万+2.42%21.862.87
02/198,0708,1707,9407,950-1.12%263,4003848億2347万+2.58%21.832.87
02/187,9908,1107,9508,040+2.42%248,4003891億7996万+4.02%22.082.9
02/177,7607,8707,6307,850+3.02%231,6003799億8292万+1.95%21.552.83
02/167,7707,8907,5807,620-1.17%306,9003688億4966万-0.72%20.922.75
02/137,6907,7807,5807,710+1.05%372,9003735億9936万+0.74%21.192.78
02/127,4007,6807,3807,630+4.95%455,1003697億2285万+0.03%20.972.75
02/107,1907,3907,1707,270-2.55%502,4003522億7852万-4.38%19.982.62
02/097,6007,6107,3807,460-0.67%329,9003614億8525万-1.69%20.512.69
02/067,7607,8007,4507,510-4.33%349,3003639億807万-0.78%20.642.71
02/058,0008,0007,8407,850-2%130,8003803億8327万+3.97%21.582.83
02/047,8508,0207,8308,010+3.09%211,1003881億3630万+6.62%22.022.89
02/038,0508,0907,7207,770-3.24%308,3003765億675万+4%21.362.8
02/027,8908,0507,8308,030+1.01%250,5003891億543万+8.03%22.072.9
01/308,1208,2307,9507,950-0.63%287,6003852億2892万+7.68%21.852.87
01/298,0508,1908,0008,000-1.36%456,8003876億5174万+9.05%21.992.89
01/288,0608,1507,9408,110+0.37%289,0003929億8195万+11.43%22.292.93
01/277,9508,1007,9208,080+3.32%206,4003915億2826万+11.96%22.212.92
01/267,6007,8307,5807,820+2.36%145,1003789億2957万+9.17%21.492.82
01/237,7507,7707,5807,640-0.65%127,8003702億741万+7.23%212.76
01/227,8107,8307,6207,690-0.77%163,6003726億3023万+8.37%21.142.78
01/217,6007,7707,5607,750+1.31%231,4003749億5792万+9.79%21.262.79
01/207,5607,6807,5407,650+1.59%136,1003701億1976万+9.02%20.992.76
01/197,4707,5607,3707,530+1.48%199,1003643億1396万+8%20.662.71
01/167,4307,6007,3007,4200%335,2003589億9197万+6.98%20.362.67
01/157,3507,5107,2707,4200%233,3003589億9197万+7.49%20.362.67
01/147,2107,4407,1707,420+1.37%238,6003589億9197万+7.94%20.362.67
01/137,1807,3307,1507,320+1.53%179,7003541億5380万+6.94%20.082.64
01/097,1207,2907,1207,210+1.84%158,8003488億3182万+5.72%19.782.6
01/087,1507,1907,0207,080+0.14%151,2003425億4220万+4.09%19.422.55
01/076,9707,1706,9707,070+0.86%262,0003420億5839万+4.17%19.42.55
01/066,8907,0606,8407,010+1.74%197,0003391億5549万+3.59%19.232.53
01/056,9907,0006,8806,890-1.43%115,2003333億4969万+2.1%18.92.48
2014
12/307,0107,0806,9606,990-0.85%113,4003381億8785万+3.77%19.182.52
12/296,9407,1006,9107,050+2.03%189,8003410億9075万+4.88%19.342.54
12/266,9406,9706,8806,910-0.72%87,6003343億1732万+3.04%18.962.49
12/256,8306,9806,8306,960+1.9%135,8003367億3640万+3.91%19.092.51
12/246,8206,8506,7506,830+0.89%188,9003304億4679万+2.06%18.742.46
12/226,8006,8206,7106,7700%120,7003272億6903万+1.32%18.562.44
12/196,6906,8506,6506,770+3.36%259,2003272億6903万+1.33%18.562.44
12/186,6506,7506,5106,550-0.61%273,8003166億3399万-1.96%17.952.36
12/176,5406,6906,3706,590-2.23%490,9003185億6763万-1.44%18.062.37
12/166,8506,9106,7006,740-1.89%214,9003258億1879万+0.81%18.472.43
12/156,9606,9906,8506,870-0.43%195,0003321億313万+2.84%18.832.47
12/126,7106,9806,7106,900+1.92%233,6003335億5336万+3.45%18.912.48
12/116,6606,7806,6506,770+0.89%160,9003272億6903万+1.71%18.562.44
12/106,5506,7206,5106,710+2.91%217,8003243億6856万+0.98%18.392.42
12/096,5906,6106,4806,520-1.66%88,5003151億8376万-1.78%17.872.35
12/086,6806,7006,5906,630+0.45%96,3003205億128万-0.14%18.172.39
12/056,6706,6706,5806,600-1.2%85,2003190億5104万-0.41%18.092.38
12/046,7006,7406,6606,680-0.3%103,0003229億1833万+0.98%18.312.4
12/036,7106,7406,6706,700-0.15%85,7003238億8515万+1.59%18.362.41
12/026,7506,7806,6706,710-0.59%110,6003243億6856万+2.04%18.392.42
12/016,7006,7906,7006,750+0.75%76,7003263億220万+2.99%18.52.43
11/286,5906,7206,5906,700+1.98%85,2003238億8515万+2.63%18.362.41
11/276,5106,6006,5106,570+0.46%56,7003176億81万+1.03%18.012.36
11/266,5906,6206,5406,540-0.91%86,1003161億5058万+0.96%17.932.35
11/256,6706,6806,5906,600-0.45%86,1003190億5104万+2.26%18.092.38
11/216,6606,6906,6106,630-0.45%132,0003205億128万+3.27%18.172.39
11/206,7006,7306,6606,660-0.75%84,1003215億1594万+4.29%18.232.39
11/196,8006,8006,6906,710-1.18%132,6003239億2973万+5.55%18.372.41
11/186,6206,7906,6206,790+2.88%91,7003277億9178万+7.37%18.592.44
11/176,6906,7206,5906,600-2.08%130,5003186億1940万+4.85%18.072.37
11/146,7906,8006,7006,740-0.3%132,4003258億9024万+7.43%18.482.43
11/136,6206,7806,6206,760+1.35%125,4003268億5727万+8.23%18.532.43
11/126,6206,7206,6206,670+0.91%176,1003225億562万+7.23%18.292.4
11/116,5806,6106,5106,610+0.46%212,5003196億452万+6.66%18.122.38
11/106,6006,6106,5606,580-0.75%79,9003181億5397万+6.59%18.042.37
11/076,5806,6806,5806,630+1.53%162,3003205億7155万+7.82%18.182.39
11/066,5606,6206,4806,530+0.46%212,7003157億3639万+6.54%17.92.35
11/056,4906,5006,4406,500-0.46%220,9003142億8584万+6.35%17.822.34
11/046,7506,7506,5306,530-0.31%257,3003157億3639万+7.22%17.92.35
10/316,4106,5906,3806,550+3.31%167,5003167億342万+7.96%17.962.36
10/306,2006,3806,1906,340+0.79%169,5003065億4957万+4.88%17.382.28
10/296,1906,3006,1606,290+1.62%104,1003041億3199万+4.4%17.242.26
10/286,1906,2206,1606,190-0.64%105,2002992億9682万+3.01%16.972.23
10/276,1806,2406,1506,230+1.3%71,4003012億3089万+3.9%17.082.24
10/246,1506,1706,0906,150+0.99%109,5002973億6275万+2.84%16.862.21
10/236,1106,1506,0606,0900%144,3002944億6165万+2.06%16.72.19
10/226,0306,1106,0306,090+2.7%150,1002944億6165万+2.27%16.72.19
10/215,9406,0205,9105,930-0.5%140,0002860億74万-0.12%16.522.17
10/205,8805,9605,8305,960+4.01%91,5002874億4762万+0.61%16.62.18
10/175,8105,8505,7305,730-1.21%162,8002763億5485万-3.06%15.962.1
10/165,8005,8905,7705,800-2.03%158,7002797億3091万-1.76%16.152.12
10/155,8905,9405,8705,920+0.34%103,5002855億1845万+0.42%16.492.17
10/145,9105,9705,8805,900-2.48%141,9002845億5386万+0.29%16.432.16
10/105,9706,0505,9306,050-0.66%203,0002917億8828万+2.98%16.852.21
10/096,1006,1806,0806,090+1.16%235,0002937億1746万+3.85%16.962.23
10/085,9906,0605,9606,020-1.63%323,1002903億4139万+2.89%16.772.2
10/076,1206,1606,0906,120+0.49%95,9002951億6434万+4.81%17.052.24
10/066,0506,1206,0306,090+1.16%93,4002937億1746万+4.6%16.962.23
10/035,9706,0305,9306,020+0.67%138,5002903億4139万+3.61%16.772.2
10/026,0506,1805,9705,980-2.29%134,0002884億1221万+3.05%16.662.19
10/016,1406,2606,1106,120+0.33%168,6002951億6434万+5.55%17.052.24
09/306,0306,1406,0106,100+2.52%217,6002941億9975万+5.35%16.992.23
09/295,9605,9605,9105,950-0.17%77,2002869億6533万+2.89%16.572.18
09/265,9106,0005,9005,960-0.67%101,4002874億4762万+3.03%16.62.18
09/255,8806,0005,8806,000+2.74%135,9002893億7680万+3.75%16.712.19