株価チャート

2014/09/10～2015/02/10

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
02/102,6962,7002,6812,698+0.6%4,300115億1938万+3.1%35.851.22
02/092,6502,6972,6502,682+1.63%5,200114億5106万+2.84%35.641.21
02/062,6552,6702,6172,639-1.71%11,500112億6747万+1.5%35.071.19
02/052,6892,6982,6802,685-0.19%2,600114億6387万+3.47%35.681.21
02/042,6852,7282,6502,690+0.19%6,300114億8522万+3.98%35.741.21
02/032,7292,7292,6852,685-1.65%5,500114億6387万+4.11%35.681.21
02/022,6502,7312,6282,730+0.29%15,400116億5600万+6.18%36.281.23
01/302,7012,7242,6902,722+0.89%7,900116億2185万+6.37%36.171.23
01/292,6992,7002,6852,698+0.15%5,600115億1938万+5.97%35.851.22
01/282,6502,6982,6502,694+1.47%6,200115億230万+6.31%35.81.22
01/272,6302,6702,6002,655+0.95%7,200113億3578万+5.32%35.281.2
01/262,6262,6352,6002,630+0.31%6,800112億2904万+4.78%34.951.19
01/232,6192,6302,6102,622+0.38%6,400111億9489万+4.88%34.841.18
01/222,6322,6322,5952,612-0.15%7,000111億5219万+4.9%34.711.18
01/212,6262,6332,6082,616-0.42%6,400111億6927万+5.44%34.761.18
01/202,6052,6272,6052,627+1.19%5,700112億1623万+6.31%34.911.19
01/192,5732,6052,5732,596+1.17%7,100110億8388万+5.44%34.491.17
01/162,5752,5812,5242,566-0.35%7,400109億5579万+4.56%34.11.16
01/152,5202,5772,5202,575+1.98%8,700109億9422万+5.23%34.221.16
01/142,5202,5302,5132,525+0.32%5,600107億8074万+3.53%33.551.14
01/132,5162,5172,4892,517+0.08%5,200107億4658万+3.41%33.441.14
01/092,5202,5202,4702,515+1.04%6,100107億3804万+3.54%33.421.14
01/082,4772,4952,4772,489+0.53%4,200106億2703万+2.72%33.071.12
01/072,4702,4952,4702,476+0.24%3,800105億7152万+2.44%32.91.12
01/062,4392,4772,4392,470-0.76%9,900105億4591万+2.45%32.821.12
01/052,4992,4992,4822,489+0.36%5,400106億2703万+3.45%33.071.12
2014
12/302,5102,5442,4782,480-1.31%11,200105億8860万+3.33%32.951.12
12/292,5002,5202,4922,513+0.72%8,500107億2950万+4.97%33.391.13
12/262,4882,4992,4832,495+0.48%5,900106億5265万+4.57%33.151.13
12/252,4722,4982,4722,483+0.53%10,700106億141万+4.33%32.991.12
12/242,4602,4702,4432,470+0.86%10,800105億4591万+4.09%32.821.12
12/222,4102,4492,4102,449+2.04%9,300104億5625万+3.42%32.541.11
12/192,3852,4002,3702,400+0.67%5,400102億4704万+1.57%31.891.08
12/182,3902,3902,3652,384+0.34%2,900101億7872万+1.02%31.681.08
12/172,3652,3892,3652,376+0.47%2,300101億4456万+0.81%31.571.07
12/162,3802,3992,3652,365-0.71%6,500100億9760万+0.42%31.431.07
12/152,3902,3942,3802,382+0.25%1,400101億7018万+1.23%31.651.08
12/122,3712,4002,3712,376-0.29%4,400101億4456万+1.06%31.571.07
12/112,3752,3992,3672,383+0.34%3,300101億7445万+1.45%31.661.08
12/102,3802,4002,3752,375-0.67%6,200101億4030万+1.19%31.561.07
12/092,3992,4002,3852,391-0.33%5,600102億861万+1.96%31.771.08
12/082,3902,3992,3902,399+0.42%4,900102億4277万+2.43%31.881.08
12/052,3772,3902,3772,389-0.04%1,700102億7万+2.09%31.741.08
12/042,3902,3982,3672,390-0.33%4,700102億434万+2.27%31.761.08
12/032,3982,4002,3802,398+0.63%6,400102億3850万+2.74%31.861.08
12/022,3672,3842,3602,383+0.89%7,400101億7445万+2.23%31.661.08
12/012,3452,3642,3452,362+0.81%6,400100億8479万+1.5%31.391.07
11/282,3442,3452,3382,343+0.21%2,700100億367万+0.73%31.131.06
11/272,3372,3442,3342,338+0.09%1,80099億8232万+0.6%31.071.06
11/262,3352,3402,3352,336-0.13%2,40099億7378万+0.65%31.041.06
11/252,3322,3472,3302,339+0.34%8,30099億8659万+0.86%31.081.06
11/212,3352,3352,3232,331+0.34%2,80099億5243万+0.65%30.971.05
11/202,3342,3342,3202,3230%2,80099億1828万+0.43%30.871.05
11/192,3282,3342,3182,323-0.17%2,00099億1828万+0.48%30.871.05
11/182,3102,3272,3102,3270%4,90099億3535万+0.74%30.921.05
11/172,3352,3352,3142,327-0.34%2,30099億3535万+0.78%30.921.05
11/142,3332,3352,3132,335+0.65%4,90099億6951万+1.13%31.031.05
11/132,3092,3252,3092,320+0.17%2,20099億547万+0.52%30.831.05
11/122,3102,3282,3102,316-0.34%5,70098億8839万+0.35%30.771.05
11/112,3232,3242,3182,324+0.09%2,80099億2255万+0.69%30.881.05
11/102,3152,3302,3102,322-0.04%5,00099億1401万+0.61%30.851.05
11/072,3302,3302,3152,323-0.17%4,40099億1828万+0.69%30.871.05
11/062,3282,3302,3232,327-0.04%4,90099億3535万+0.82%30.921.05
11/052,3242,3312,3202,328-0.13%3,90099億3962万+0.87%30.931.05
11/042,3282,3372,3252,331+0.26%7,30099億5243万+1%30.971.05
10/312,3502,3502,3072,325-1.06%5,80099億2682万+0.69%30.891.05
10/302,3002,3502,2912,350+1.56%20,900100億3356万+1.69%31.231.06
10/292,3082,3242,3012,314+0.26%2,70098億7985万+0.09%30.751.05
10/282,3112,3112,3022,308-0.13%1,30098億5423万-0.26%30.671.04
10/272,3272,3272,3002,311+0.35%3,20098億6704万-0.22%30.711.04
10/242,3142,3252,3032,303-0.48%2,40098億3288万-0.65%30.61.04
10/232,2982,3352,2842,314+0.7%3,60098億7985万-0.26%30.751.05
10/222,3252,3252,2982,298+0.75%1,30098億1154万-0.99%30.531.04
10/212,2702,2972,2502,281+0.13%5,90097億3895万-1.81%30.311.03
10/202,2512,2822,2512,278+1.24%4,00097億2614万-2.06%30.271.03
10/172,2712,2802,2502,250-0.92%6,80096億660万-3.39%29.91.02
10/162,2832,2842,2702,271-0.53%4,90096億9626万-2.66%30.181.03
10/152,2822,2952,2822,283+0.04%2,30097億4749万-2.27%30.341.03
10/142,3002,3062,2822,282-1.21%6,70097億4322万-2.4%30.321.03
10/102,3012,3302,3002,310-0.04%5,50098億6277万-1.32%30.691.04
10/092,3332,3332,3082,311-0.04%2,70098億6704万-1.32%30.711.04
10/082,3132,3302,3092,312-0.34%6,20098億7131万-1.32%30.721.04
10/072,3392,3392,3202,320-0.34%2,80099億547万-1.02%30.831.05
10/062,3122,3352,3062,328+0.82%1,80099億3962万-0.68%30.931.05
10/032,3102,3102,3002,309-0.3%3,00098億5850万-1.45%30.681.04
10/022,3302,3302,3102,316-0.6%4,20098億8839万-1.15%30.771.05
10/012,3372,3372,3222,330-0.3%1,80099億4816万-0.55%30.961.05
09/302,3402,3402,3302,337-0.13%2,60099億7805万-0.26%30.961.05
09/292,3372,3402,3362,340+0.17%2,50099億9086万-0.09%311.05
09/262,3102,3452,3022,336-1.85%6,70099億7378万-0.21%30.951.05
09/252,3712,3802,3702,380+0.34%6,100101億6164万+1.75%31.531.07
09/242,3622,3722,3622,372+0.21%7,100101億2749万+1.54%31.431.07
09/222,3682,3682,3602,367+0.17%4,000100億9785万+1.46%31.241.06
09/192,3542,3662,3542,363+0.38%5,000100億8079万+1.42%31.191.06
09/182,3452,3602,3442,3540%3,000100億4239万+1.16%31.071.06
09/172,3502,3582,3452,354+0.17%4,100100億4239万+1.29%31.071.06
09/162,3502,3592,3502,3500%2,700100億2533万+1.25%31.011.05
09/122,3532,3602,3502,350-0.13%3,900100億2533万+1.38%31.011.05
09/112,3552,3592,3502,353+0.26%3,900100億3813万+1.69%31.051.06
09/102,3522,3542,3472,347+0.21%2,400100億1253万+1.56%30.971.05