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
02/271,9952,0071,9901,9940%35,300192億7240万-2.21%80.310.41
02/262,0082,0151,9921,994-0.5%53,800192億7240万-2.21%80.310.41
02/251,9992,0171,9902,004-0.2%25,200193億6906万-1.76%80.7110.46
02/242,0362,0462,0002,008-1.28%47,300194億772万-1.62%80.8710.48
02/232,1182,1192,0292,034-3.97%59,400196億5901万-0.25%81.9210.61
02/202,1102,1462,1102,118+0.28%27,400204億7089万+4.08%85.311.05
02/192,1602,1612,1052,112-1.95%36,300204億1290万+4.04%85.0611.02
02/182,2332,2452,1402,154-2.49%72,400208億1884万+6.27%86.7511.24
02/172,1202,2092,1202,209+4.94%109,100213億5042万+9.36%88.9611.53
02/162,0992,1292,0872,105+1.2%44,100203億4524万+4.62%84.7710.99
02/132,0732,0892,0712,080+0.48%24,100201億361万+3.28%83.7710.85
02/122,0892,0892,0652,070+0.24%17,700200億696万+2.73%83.3710.8
02/102,0652,0742,0532,065-0.72%20,300199億5863万+2.38%83.1610.78
02/092,0032,0832,0032,080+4%73,800201億361万+2.87%83.7710.85
02/062,0092,0091,9902,000+0.91%24,800193億3040万-1.23%80.5510.44
02/051,9651,9951,9501,982+0.81%24,700191億5642万-2.36%79.8210.34
02/041,9742,0021,9601,966-0.3%20,700190億178万-3.53%79.1810.26
02/032,0302,0381,9721,972-1.99%33,000190億5977万-3.43%79.4210.29
02/021,9902,0271,9812,012+1.62%21,200194億4638万-1.57%81.0310.5
01/301,9922,0081,9801,980-0.6%32,800191億3709万-3.18%79.7410.33
01/291,9962,0201,9901,992-0.2%27,600192億5307万-2.83%80.2210.4
01/282,0102,0241,9901,996-0.7%21,400192億9173万-2.73%80.3810.42
01/272,0302,0462,0012,010-0.59%20,300194億2705万-2.19%80.9510.49
01/262,0462,0462,0202,022+0.25%19,600195億4303万-1.89%81.4310.55
01/232,0202,0352,0002,017+1.36%24,900194億9470万-2.47%81.2310.53
01/222,0152,0301,9831,990-1.19%16,100192億3374万-4.19%80.1410.39
01/212,0402,0442,0142,014-0.79%15,900193億3278万-3.45%80.5610.44
01/201,9672,0411,9652,030+3.31%31,300194億8637万-3.06%81.210.52
01/191,9501,9801,9361,965+1.5%29,300188億6242万-6.47%78.610.18
01/161,9851,9921,9231,936-3.1%40,800185億8405万-8.38%77.4410.03
01/151,9952,0401,9951,998-1.04%23,400191億7920万-6.15%79.9210.36
01/142,0402,0462,0022,019+1.71%58,700193億8078万-5.65%80.7610.46
01/131,9912,0081,9601,985-1.15%39,600190億5441万-7.72%79.410.29
01/092,1002,1502,0072,008-7.29%98,700192億7519万-7.25%80.3210.41
01/082,0812,1672,0812,166+3.39%45,600207億9186万-0.55%86.6411.23
01/072,0812,1262,0802,095-1.46%31,600201億1032万-4.08%83.810.86
01/062,1452,1502,1252,126-2.83%31,700204億789万-3.1%85.0411.02
01/052,1512,2292,1512,188+1.72%36,200210億304万-0.82%87.5211.34
2014
12/302,0902,1942,0902,151+0.51%55,100206億4787万-2.8%86.0411.15
12/292,1802,1962,1402,140-1.97%57,100205億4228万-3.69%85.611.09
12/262,0702,2302,0592,183+6.85%99,600209億5505万-2.28%87.3211.31
12/252,0512,0592,0352,043+0.39%54,100196億1116万-8.96%81.7210.59
12/242,0252,0692,0252,035-0.15%46,300195億3437万-9.92%81.410.55
12/222,1062,1472,0122,038-3.23%65,700195億6316万-10.3%81.5210.56
12/192,0572,1182,0572,106+3.34%61,700202億1591万-7.83%84.2410.92
12/182,0562,1002,0252,038-1.4%85,900195億6316万-11.24%81.5210.56
12/172,1152,1422,0152,067-4.04%53,700198億4154万-10.56%82.6810.71
12/162,1652,1882,1542,154-2.31%41,600206億7667万-7.47%86.1611.16
12/152,2492,3102,1802,205-2%29,300211億6623万-5.81%88.211.43
12/122,2102,2652,2062,250+1.81%40,200215億9820万-4.17%9011.66
12/112,1552,2302,1552,210-0.27%25,700212億1423万-6.12%88.411.45
12/102,1502,2402,1502,216+0.68%21,600212億7182万-6.22%88.6411.49
12/092,2362,2492,2002,201-3.04%24,400211億2783万-7.01%88.0411.41
12/082,2862,3252,2702,270-2.78%28,200217億9018万-4.18%90.811.77
12/052,2832,3362,2702,335+2.28%18,500224億1413万-1.27%93.412.1
12/042,2902,3102,2712,283-0.17%57,700219億1497万-3.34%91.3211.83
12/032,2982,3222,2872,287-1.76%27,600219億5337万-3.09%91.4811.85
12/022,3222,3392,3062,328-0.21%46,200223億4693万-1.31%93.1212.07
12/012,3402,3602,2872,333+0.39%48,600223億9493万-1.02%93.3212.09
12/01株式分割 1→2
11/282,3642,3792,3202,324-0.94%23,200223億854万-1.61%92.9612.05
11/272,4002,4202,3312,346-2.57%43,000225億1972万-1.1%93.8412.16
11/262,3352,4382,3352,408+0.96%30,900231億1487万+1.05%96.3212.48
11/252,4032,4052,3852,385+0.42%22,400228億9409万-0.46%95.412.36
11/212,4102,4102,3752,375-2.16%36,200227億9810万-1.45%9512.31
11/202,4552,4652,4082,428-0.51%34,400231億4572万+0.02%96.4412.5
11/192,4702,4902,3852,440+0.72%71,400232億6491万-0.08%96.9412.56
11/182,3432,4332,3432,423+2.65%36,200230億9805万-1.08%96.2512.47
11/172,3482,3982,3332,3600%31,800225億212万-4.1%93.7612.15
11/142,3682,3932,3232,360-0.32%43,000225億212万-4.76%93.7612.15
11/132,4432,4432,3552,368-2.37%41,200225億7363万-5.19%94.0612.19
11/122,5202,5252,4252,425-2.81%65,800231億2189万-3.19%96.3412.48
11/112,5152,5152,4732,495+1.42%69,200237億8932万-0.91%99.1312.84
11/102,4152,5302,4032,460+2.5%98,200234億5560万-2.42%97.7312.66
11/072,4352,4352,3882,4000%53,800228億8352万-4.88%95.3512.36
11/062,4752,4752,3502,400-0.72%153,800228億8352万-5.1%95.3512.36
11/052,3582,4232,3552,418+3.87%164,200230億5037万-4.86%96.0512.45
11/042,3252,3402,2582,328+3.91%89,000221億9224万-8.83%92.4711.98
10/312,1852,2752,1852,240+2.52%58,800213億5795万-12.91%88.9911.53
10/302,2532,2702,1782,185-3.21%71,400208億3353万-15.73%86.8111.25
10/292,2682,3132,2582,258+1.46%70,400215億2481万-13.87%89.6911.62
10/282,2532,2602,1502,225-1.66%140,200212億1493万-16.16%88.411.45
10/272,3082,3132,2552,263-0.44%98,000215億7248万-15.64%89.8911.65
10/242,4832,4902,2552,273-7.43%390,400216億6783万-16.08%90.2911.7
10/232,5352,5952,4432,455-4.84%245,200234億793万-10.11%97.5412.64
10/222,6352,6702,5652,580-1.53%118,200245億9978万-6.18%102.513.28
10/212,7452,7452,5902,620-4.2%87,800249億8117万-5.14%104.0913.49
10/202,8002,8252,7152,735+0.18%75,200260億7767万-1.37%108.6614.08
10/172,8102,8552,7052,730-2.85%88,200260億3000万-1.69%108.4614.05
10/162,6702,9952,6552,810+0.54%312,400267億9278万+1.04%111.6414.47
10/152,7202,8252,6902,795+6.27%134,200266億4976万+0.5%111.0414.39
10/142,5702,7002,5702,630-3.31%120,000250億7652万-5.33%104.4913.54
10/102,6702,7202,6152,720-1.81%102,600259億3465万-2.19%108.0614
10/092,9853,0352,7302,770-2.46%307,800264億1139万-0.54%110.0514.26
10/082,6653,0652,6052,840+10.72%997,000270億7883万+1.83%112.8314.62
10/072,6152,7002,5652,565-6.9%79,200244億5676万-8.16%101.9113.21
10/062,6802,7652,6102,755+7.2%73,000262億6837万-1.71%109.4614.18
10/032,5052,5702,5002,570+2.8%29,200245億443万-8.38%102.1113.23
10/022,4502,5652,4102,500-2.15%58,800238億3700万-11.25%99.3212.87
10/012,6802,7302,5552,555-5.37%78,400243億6141万-9.78%101.5113.15
09/302,7002,7602,6752,700-0.92%49,600257億4396万-5.2%107.2713.9