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
05/291,1631,1691,1611,164+0.09%4,40058億8448万-0.6%-1.27
05/281,1631,1721,1631,1630%5,30058億7943万-0.85%-1.27
05/271,1661,1681,1621,163-0.51%4,00058億7943万-1.02%-1.27
05/261,1701,1701,1641,169-0.09%7,50059億976万-0.76%-1.28
05/251,1751,1761,1691,170+0.09%7,10059億1481万-0.93%-1.28
05/221,1691,1771,1691,1690%6,00059億976万-1.35%-1.28
05/211,1741,1741,1671,169+0.34%6,10059億976万-1.68%-1.28
05/201,1611,1701,1601,165+0.43%6,50058億8954万-3%-1.27
05/191,1521,1621,1521,160+0.87%4,10058億6426万-4.13%-1.27
05/181,1761,1761,1501,150-2.21%19,20058億1371万-5.74%-1.26
05/151,1751,1801,1731,176+0.09%3,90059億4515万-4.39%-1.29
05/141,1781,1791,1701,175-0.25%4,90059億4009万-5.09%-1.28
05/131,1731,1781,1731,178+0.43%6,80059億5526万-5.46%-1.29
05/121,1721,1821,1721,173+0.17%4,00059億2998万-6.31%-1.28
05/111,1711,1841,1711,171-0.68%6,50059億1987万-6.99%-1.28
05/081,1661,1791,1661,179+0.34%8,80059億6031万-6.87%-1.29
05/071,1631,1761,1601,175+0.09%12,60059億4009万-7.7%-1.28
05/011,1661,1741,1651,174+0.34%11,30059億3503万-8.21%-1.28
04/301,1801,1871,1691,170-0.59%17,10059億1481万-9.09%-1.28
04/281,1911,1911,1741,177+0.26%18,60059億5020万-9.18%-1.29
04/271,1741,1871,1701,174+0.6%8,50059億3503万-10.11%-1.28
04/241,1811,1951,1671,167-0.26%30,80058億9965万-11.32%-1.28
04/231,1841,1841,1701,170-1.1%28,90059億1481万-11.7%-1.28
04/221,1851,1931,1801,183-0.34%27,30059億8053万-11.32%-1.29
04/211,2141,2151,1851,187-2.3%35,90060億75万-11.55%-1.3
04/201,2211,2291,2151,215-0.49%19,00061億4231万-10.07%-1.33
04/171,2401,2401,2201,221-1.29%14,50061億7264万-10.15%-1.33
04/161,2451,2451,2251,237-0.64%16,90062億5352万-9.44%-1.35
04/151,2521,2671,2421,245-1.19%27,80062億9397万-9.39%-1.36
04/141,2631,2831,2501,260-1.56%43,10063億6980万-8.76%-1.38
04/131,2301,2961,2051,280-12.03%140,00064億7091万-7.51%-1.4
04/101,4101,4701,3961,455+4.3%30,50073億5560万+4.9%-1.59
04/091,4181,4261,3951,395-1.62%12,00070億5228万+0.87%-1.52
04/081,3881,4181,3841,418+2.01%15,40071億6855万+2.75%-1.55
04/071,3831,3991,3831,390+0.14%5,20070億2700万+1.02%-1.52
04/061,3651,3991,3501,388+1.83%8,50070億1689万+1.02%-1.52
04/031,3501,3631,3411,363+1.72%7,10068億9051万-0.73%-1.49
04/021,3321,3511,3311,340-0.45%7,00067億7423万-2.33%-1.46
04/011,3551,3611,3371,346+0.07%3,40068億456万-1.9%-1.47
03/311,3651,3651,3391,345-1.1%5,20067億9951万-2.11%-1.47
03/301,3141,3641,3141,360+3.66%9,70068億7534万-1.02%-1.49
03/271,3701,3981,3121,312-4.3%18,60066億3268万-4.3%-1.43
03/261,3871,3951,3691,371-1.93%10,20069億3095万0%-1.5
03/251,4101,4181,3971,398-1.41%9,10070億6744万+2.27%-1.53
03/241,4221,4221,4061,418-0.77%10,00071億6855万+4.11%-1.55
03/231,4251,4291,4031,429+1.35%16,30072億2416万+5.31%-1.56
03/201,3951,4101,3821,410+1.29%12,00071億2811万+4.29%-1.54
03/191,3811,3951,3801,392+0.43%7,30070億3711万+3.26%-1.52
03/181,3861,3971,3801,386-1%6,80070億678万+3.13%-1.51
03/171,4201,4201,3911,400-1.34%7,30070億7756万+4.48%-1.53
03/161,4001,4191,3901,419+1%10,50071億7361万+6.37%-1.55
03/131,3911,4141,3641,405-0.71%13,90071億283万+5.8%-1.54
03/121,4381,4401,3901,415-0.35%22,40071億5339万+6.79%-1.55
03/111,3531,4221,3471,420+4.87%60,90071億7866万+7.49%-1.55
03/101,3551,3571,3401,354-0.07%4,40068億4501万+2.89%-1.48
03/091,3331,3551,3301,355+1.12%9,40068億5006万+3.36%-1.48
03/061,3481,3481,3301,340+0.9%6,80067億7423万+2.6%-1.46
03/051,3211,3361,3211,328+0.84%4,70067億1357万+2.08%-1.45
03/041,3251,3301,3121,317-1.79%6,20066億5796万+1.62%-1.44
03/031,3671,3671,3251,341-1.4%6,70067億7929万+3.71%-1.47
03/021,3201,3751,3201,360+1.87%7,10068億7534万+5.59%-1.49
02/271,3561,3561,3351,335-1.55%6,50067億4895万+4.05%-1.46
02/261,3731,3731,3461,356-1.45%10,10068億5512万+6.1%-1.48
02/251,3501,3781,3501,376+1.93%20,70069億5623万+8.18%-1.5
02/241,3101,3641,3051,350+4.09%29,20068億2479万+6.72%-1.48
02/231,2941,3091,2941,297+0.31%10,90065億5685万+3.02%-1.42
02/201,2871,3061,2791,293+1.41%10,80065億3663万+2.95%-1.41
02/191,2711,2841,2711,275-1.16%5,70064億4563万+1.76%-1.39
02/181,2681,2941,2661,290+1.57%9,30065億2146万+2.95%-1.41
02/171,2901,3071,2651,270-2.83%8,60064億2035万+1.6%-1.39
02/161,3191,3191,2901,307-0.53%10,20066億740万+4.73%-1.43
02/131,2931,3141,2881,314+1.47%10,70066億4279万+5.54%-1.44
02/121,2761,2951,2761,295+1.49%6,70065億4674万+4.35%-1.42
02/101,2741,2871,2571,276+0.16%3,80064億5069万+3.15%-1.39
02/091,2881,3011,2741,274+0.95%9,70064億4057万+3.16%-1.39
02/061,3241,3241,2601,262-5.11%19,20063億7991万+2.44%-1.38
02/051,3301,3431,3221,330+0.99%70,20067億2368万+8.04%-1.45
02/041,2951,3201,2951,317+1.7%26,40066億5796万+7.42%-1.44
02/031,2271,3001,2271,295+6.15%44,70065億4674万+6.06%-1.42
02/021,2201,2261,2051,220-1.13%5,10061億6758万+0.25%-1.33
01/301,2051,2381,2041,234+2.49%6,30062億3836万+1.48%-1.35
01/291,2081,2101,2041,204-1.23%2,70060億8670万-0.91%-1.32
01/281,2241,2241,2001,219-0.57%12,50061億6253万+0.33%-1.33
01/271,2301,2321,2101,226-0.08%8,00061億9792万+0.91%-1.34
01/261,2251,2441,2061,227-0.97%7,10062億297万+0.99%-1.34
01/231,1961,2461,1961,239+3.6%13,10062億6364万+1.81%-1.35
01/221,2051,2051,1951,196-0.91%6,40060億4625万-1.89%-1.31
01/211,2141,2141,2001,207+0.25%5,70061億186万-1.15%-1.32
01/201,2181,2191,2001,204+0.17%10,70060億8670万-1.47%-1.32
01/191,2151,2291,2001,202-1.07%8,70060億7659万-1.88%-1.31
01/161,2081,2191,2011,215-1.94%11,60061億4231万-1.22%-1.33
01/151,2901,2901,2151,239-2.06%19,70062億6364万+0.41%-1.35
01/141,2211,2651,2211,265+3.35%13,20063億9508万+2.26%-1.38
01/131,2301,2391,2131,224+0.41%12,20061億8780万-1.21%-1.34
01/091,2261,2291,2191,2190%6,50061億6253万-1.85%-1.33
01/081,2061,2191,2051,219+0.91%9,10061億6253万-2.01%-1.33
01/071,2061,2131,1991,208+0.08%7,30061億692万-3.13%-1.32
01/061,2201,2391,2071,207-1.39%6,40061億186万-3.44%-1.32
01/051,2031,2491,2031,224+1.41%7,30061億8780万-2.31%-1.34
2014
12/301,2001,2081,2001,207-1.31%9,70061億186万-3.98%-1.32