株価チャート

2014/06/16～2015/03/30

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
03/301,8601,8611,8601,861+0.54%20027億5428万-2.36%11.230.8
03/271,8511,8511,8511,851-5.03%30027億3948万-3.04%11.170.79
03/261,9491,9491,9491,949+1.51%70028億8452万+1.94%11.770.83
03/251,9401,9401,9201,920-0.88%70028億4160万+0.47%11.590.82
03/241,9101,9371,9101,937+1.95%1,80028億6676万+1.36%11.690.83
03/231,9001,9001,9001,9000%40028億1200万-0.58%11.470.81
03/201,8901,9001,8641,900-0.52%70028億1200万-0.63%11.470.81
03/191,8811,9101,8811,910-0.52%90028億2680万-0.16%11.530.82
03/171,9201,9201,9201,920+1.05%10028億4160万+0.26%11.590.82
03/161,9001,9001,9001,9000%20028億1200万-0.78%11.470.81
03/131,9501,9501,9001,900-2.56%60028億1200万-0.94%11.470.81
03/111,9501,9501,9501,9500%10028億8600万+1.56%11.770.83
03/091,9001,9501,9001,950+2.63%1,10028億8600万+1.56%11.770.83
03/051,9001,9001,9001,900+0.26%20028億1200万-0.99%11.470.81
03/021,9001,9001,8951,895-0.47%50028億460万-1.3%11.440.81
02/271,9041,9041,9041,904+1.22%10028億1792万-0.88%11.490.82
02/261,9001,9001,8811,881-1%1,60027億8388万-2.08%11.350.81
02/251,9011,9011,9001,900-0.42%70028億1200万-1.2%11.470.81
02/241,8991,9081,8801,908+0.9%60028億2384万-0.83%11.520.82
02/161,8921,8921,8911,891+0.8%20027億9868万-1.72%11.420.81
02/131,9071,9071,8211,876-1.78%2,70027億7648万-2.44%11.320.8
02/121,9101,9101,9081,9100%1,50028億2680万-0.62%11.530.82
02/091,9101,9111,9101,9100%50028億2680万-0.52%11.530.82
02/061,9101,9101,9101,910-0.52%10028億2680万-0.47%11.530.82
02/021,9301,9301,9201,920-0.52%20028億4160万+0.1%11.590.82
01/271,9251,9301,9251,930+0.31%30028億5640万+0.73%11.650.83
01/261,9241,9241,9241,924+0.26%90028億4752万+0.63%11.610.82
01/231,9501,9501,9191,919-0.05%1,10028億4012万+0.52%11.580.82
01/201,9201,9201,9201,920-1.03%10028億4160万+0.73%11.590.82
01/161,9401,9401,9401,9400%20028億7120万+1.94%11.710.83
01/141,9201,9401,9201,940+1.04%20028億7120万+2.05%11.710.83
01/091,9601,9601,9201,920-2.04%20028億4160万+1.11%11.590.82
01/081,9601,9601,9301,960+2.08%50029億80万+3.27%11.830.84
01/061,9271,9271,9201,920-2.39%50028億4160万+1.32%11.590.82
01/051,9671,9671,9671,9670%20029億1116万+3.91%11.870.84
2014
12/301,9131,9671,9131,967+1.92%20029億1116万+4.02%11.870.84
12/261,9301,9301,9301,9300%60028億5640万+2.22%11.650.83
12/251,9301,9301,9301,9300%20028億5640万+2.33%11.650.83
12/191,9001,9301,9001,9300%20028億5640万+2.39%11.650.83
12/111,9301,9301,9301,930+1.58%1,00028億5640万+2.44%11.650.83
12/101,9001,9001,9001,900-1.3%10028億1200万+0.9%11.470.81
12/081,9301,9301,9251,9250%60028億4900万+2.23%11.620.82
12/051,9251,9251,9251,925+1.32%20028億4900万+2.34%11.620.82
12/011,9001,9001,9001,900+1.6%20028億1200万+1.01%11.470.81
11/271,8701,8701,8701,870+0.75%10027億6760万-0.58%11.290.8
11/261,8561,8561,8561,856-0.22%60027億4688万-1.38%11.20.79
11/251,8601,8601,8601,860-1.54%40027億5280万-1.22%11.230.8
11/201,8891,8891,8891,8890%10027億9572万+0.27%11.40.81
11/171,8891,8891,8891,889+2.11%10027億9572万+0.37%11.40.81
11/141,8501,8501,8501,850+0.49%20027億3800万-1.65%11.170.79
11/131,8461,8461,8411,841-0.49%20027億2468万-2.07%11.110.79
11/121,8501,8501,8501,8500%10027億3800万-1.65%11.170.79
11/111,8451,8501,8451,850+0.27%20027億3800万-1.65%11.170.79
11/101,8451,8451,8451,845-1.49%10027億3060万-1.91%11.140.79
11/051,8881,8881,8601,873-1.06%30027億7204万-0.32%11.310.8
11/041,8931,8931,8931,8930%50028億164万+0.91%11.430.81
10/281,8931,8931,8931,8930%10028億164万+1.07%11.430.81
10/271,9111,9111,8931,893+0.64%60028億164万+1.18%11.430.81
10/221,8901,8901,8811,881-1%50027億8388万+0.59%11.350.81
10/201,9001,9001,9001,900+0.53%20028億1200万+1.6%11.470.81
10/161,8901,8901,8901,890+0.27%20027億9720万+1.12%11.410.81
10/141,8901,8901,8851,885-0.89%20027億8980万+0.96%11.380.81
10/031,9021,9021,9021,902-0.89%10028億1496万+1.87%11.480.81
10/011,9191,9191,9191,919+0.95%10028億4012万+2.84%11.580.82
09/301,9011,9011,9011,901+0.05%10028億1348万+1.98%11.480.81
09/291,9001,9001,9001,900+1.55%30028億1200万+2.04%11.470.81
09/261,8711,8711,8711,871-3.01%70027億6908万+0.65%11.290.8
09/221,9291,9291,9291,929+2.06%10028億5492万+3.82%11.640.83
09/191,8901,8901,8901,8900%20027億9720万+1.94%11.410.81
09/181,9391,9391,8751,890-0.53%1,30027億9720万+2.11%11.410.81
09/161,9001,9101,8991,900+1.6%1,70028億1200万+2.65%11.470.81
09/111,8701,8701,8701,870+1.14%20027億6760万+1.08%11.290.8
09/101,8601,8601,8491,849-0.59%30027億3652万-0.05%11.160.79
09/021,8601,8711,8601,860+1.58%1,50027億5280万+0.54%11.230.8
09/011,9101,9101,8281,831-2.09%1,70027億988万-1.03%11.050.78
08/261,8701,8701,8701,870+1.08%60027億6760万+1.03%11.290.8
08/221,8501,8501,8501,850+0.54%40027億3800万-0.05%11.170.79
08/181,8401,8401,8401,840+2.79%10027億2320万-0.59%11.110.79
08/151,7901,7901,7901,790-0.56%10026億4920万-3.3%10.810.77
08/051,8001,8001,8001,800-1.1%20026億6400万-2.81%10.870.77
08/011,8651,8651,8201,820-1.62%1,60026億9360万-1.83%10.990.78
07/311,8501,8501,8501,850-1.07%10027億3800万-0.27%11.170.79
07/301,8701,8701,8701,870-0.27%10027億6760万+0.75%11.290.8
07/281,9351,9351,8751,875-0.53%80027億7500万+1.02%11.320.8
07/221,8851,8851,8851,885+2.45%30027億8980万+1.67%11.380.81
07/151,8401,8401,8401,840-1.6%20027億2320万-0.7%11.110.79
07/111,8701,8701,8701,8700%1,20027億6760万+0.97%11.290.8
07/101,8701,8701,8701,8700%30027億6760万+1.03%11.290.8
07/091,8701,8701,8701,870+0.38%10027億6760万+1.08%11.290.8
07/041,8631,8631,8631,863+1.69%10027億5724万+0.87%11.250.8
07/021,8321,8321,8321,8320%10027億1136万-0.49%11.060.78
07/011,8621,8621,8321,832+0.38%30027億1136万-0.33%11.060.78
06/301,8251,8251,8251,825-0.16%10027億100万-0.44%11.020.78
06/261,8081,8281,8081,828-2.77%5,10027億544万-0.16%11.030.78
06/251,8801,8801,8751,880+0.21%50027億8240万+2.79%11.350.8
06/231,8871,8871,8751,876+0.16%80027億7648万+2.74%11.320.8
06/201,8731,8731,8731,873+1.19%20027億7204万+2.86%11.310.8
06/181,8511,8541,8501,851+0.05%1,30027億3948万+1.82%11.170.79
06/171,8501,8501,8501,850-0.54%20027億3800万+1.82%11.170.79
06/161,8551,8601,8551,860-0.53%60027億5280万+2.37%11.230.8