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
02/272,2672,2682,2112,236-1.41%49,000216億1764万+4.15%13.191.81
02/262,1602,2682,1602,268+5.19%58,100219億2702万+5.93%13.381.83
02/252,1702,1792,1542,156-1.15%46,600208億4420万+0.98%12.721.74
02/242,1832,2172,1512,181+2.64%162,500210億8590万+2.25%12.861.76
02/232,1722,1722,1172,125-2.16%47,400205億4450万-0.09%12.531.72
02/202,1832,1902,1612,1720%20,900209億9889万+2.31%12.811.75
02/192,1752,1752,1542,172+0.79%22,200209億9889万+2.55%12.811.75
02/182,1502,1622,1412,155+0.33%19,700208億3454万+2.13%12.711.74
02/172,1412,1612,1402,148+0.37%17,600207億6686万+2.19%12.671.73
02/162,1392,1582,1382,140+0.05%12,500206億8952万+2.29%12.621.73
02/132,1682,1692,1372,139-0.97%29,500206億7985万+2.74%12.621.73
02/122,1712,1922,1502,160+0.09%31,600208億8288万+4.2%12.741.74
02/102,1402,1792,1402,158+0.51%11,200208億6354万+4.66%12.731.74
02/092,1362,1782,1222,147+1.66%18,800207億5719万+4.63%12.661.73
02/062,0932,1212,0722,112+1.98%20,700204億1881万+3.48%12.461.71
02/052,0482,1002,0482,071-0.77%20,800200億2242万+1.87%12.221.67
02/042,1002,1252,0722,087-1.14%27,600201億7711万+3.06%12.311.68
02/032,1632,1632,0782,111-2.4%19,300204億914万+4.66%12.451.7
02/022,1702,1902,1252,163-1.32%23,300209億1188万+7.77%12.761.75
01/302,1652,1982,1652,192+1.48%18,400211億9225万+9.93%12.931.77
01/292,1502,1662,1422,160+0.47%20,100208億8288万+9.09%12.741.74
01/282,1192,1672,1192,150+1.46%20,600207億8620万+9.3%12.681.74
01/272,0802,1192,0802,119+3.11%17,700204億8649万+8.61%12.51.71
01/262,0662,0782,0472,055-1.72%14,600198億6774万+6.09%12.121.66
01/232,0762,0992,0712,091+0.48%19,900202億1578万+8.57%12.331.69
01/222,1232,1362,0672,081-1.98%11,200201億1910万+8.73%12.271.68
01/212,1002,1402,0922,123+0.19%32,800205億2516万+11.74%12.521.71
01/202,0242,1192,0242,119+4.23%29,800204億8649万+12.41%12.51.71
01/192,0402,0432,0182,033+0.94%20,700196億5504万+8.66%11.991.64
01/162,0502,0501,9792,014-1.23%29,500194億7135万+8.16%11.881.63
01/151,9792,0391,9792,039+3.03%34,800197億1305万+9.92%12.031.65
01/142,0002,0871,9771,979+0.76%64,300191億3297万+7.09%11.671.6
01/131,9291,9701,9031,964+4.36%40,900189億8795万+6.57%11.581.59
01/091,9061,9321,8791,882-1.26%10,900181億9517万+2.45%11.11.52
01/081,9301,9321,8851,906+0.47%19,700184億2720万+3.93%11.241.54
01/071,8971,9201,8701,8970%17,200183億4019万+3.66%11.191.53
01/061,9031,9271,8841,897-0.32%25,000183億4019万+3.95%11.191.53
01/051,8851,9061,8821,903+0.85%11,300183億9820万+4.56%11.221.54
2014
12/301,8941,8941,8841,887-0.37%7,600182億4351万+3.91%11.131.52
12/291,9001,9121,8801,894+0.21%13,800183億1119万+4.47%11.171.53
12/261,8301,8951,8301,890+1.07%15,600182億7252万+4.42%11.151.53
12/251,8561,8741,8501,870+0.75%21,700180億7916万+3.54%11.031.51
12/241,8551,8561,8411,856+0.6%16,300179億4380万+2.88%10.951.5
12/221,8461,8511,8421,845+0.49%7,600178億3746万+2.5%10.881.49
12/191,8551,8561,8281,836-0.11%24,900177億5044万+2.11%10.831.48
12/181,8371,8531,8111,838+4.31%40,400177億6978万+2.34%10.841.48
12/171,7701,7841,7491,762-0.45%25,300170億3501万-1.62%10.391.42
12/161,7511,7941,7511,770-0.23%23,500171億1236万-1.23%10.441.43
12/151,7861,8051,7701,774-0.67%14,800171億5103万-1%10.461.43
12/121,7401,8151,7401,786+3.36%37,700172億6704万-0.28%10.531.44
12/111,7271,7371,7101,728-1.09%32,400167億630万-3.46%10.191.4
12/101,7601,7601,7441,747-1.24%15,000168億8999万-2.4%10.31.41
12/091,8001,8031,7661,769-2.53%24,800171億269万-1.28%10.431.43
12/081,8331,8561,8041,815-1.47%28,300175億4742万+1.28%10.711.47
12/051,8571,8651,8101,842-0.75%23,200178億845万+2.91%10.861.49
12/041,8691,8751,8211,856-0.22%17,000179億4380万+3.98%10.951.5
12/031,8211,8701,8201,860+2.14%23,300179億8248万+4.55%10.971.5
12/021,8091,8221,8081,821+0.66%21,200176億542万+2.77%10.741.47
12/011,7951,8321,7901,809+1.17%24,600174億8941万+2.49%10.671.46
11/281,7831,7901,7761,788+0.34%9,600172億8638万+1.71%10.551.44
11/271,7781,8031,7711,7820%15,500172億2837万+1.65%10.511.44
11/261,7841,7991,7711,782-0.89%17,700172億2837万+1.95%10.511.44
11/251,8501,8501,7501,798-0.99%21,200173億8306万+3.16%10.611.45
11/211,7971,8191,7911,816+0.89%11,000175億5708万+4.67%10.711.47
11/201,8011,8251,8001,800-0.06%13,900174億240万+4.23%10.621.45
11/191,8111,8201,8011,801-0.44%17,500174億1206万+4.65%10.621.45
11/181,7921,8181,7641,809+2.43%15,700174億8941万+5.48%10.671.46
11/171,7921,8091,7631,766-1.45%11,700170億7368万+3.27%10.421.43
11/141,8001,8001,7581,792+0.62%19,600173億2505万+4.98%10.571.45
11/131,7331,7971,7331,781+2.77%22,200172億1870万+4.46%10.51.44
11/121,7661,7751,7311,733-1.87%15,600167億5464万+1.7%10.221.4
11/111,7851,7851,7411,766-0.17%10,400170億7368万+3.58%10.421.43
11/101,7611,7861,7521,769+0.74%9,100171億269万+3.88%10.431.43
11/071,7431,7651,7411,7560%19,800169億7700万+3.17%10.361.42
11/061,7381,7841,7371,756+0.52%28,000169億7700万+2.99%10.361.42
11/051,7731,7741,7421,747-1.74%25,500168億8999万+2.22%10.31.41
11/041,7971,8111,7781,778-0.28%36,800171億8970万+3.67%10.491.44
10/311,7651,7981,7651,783+1.08%36,200172億3804万+3.78%10.521.44
10/301,7321,7901,7151,764+2.68%71,200170億5435万+2.5%10.41.42
10/291,7051,7281,6891,718+1.72%20,800166億962万-0.29%10.131.39
10/281,6931,7001,6741,689+0.3%11,800163億2925万-2.26%9.961.36
10/271,6741,7181,6521,684+2.06%18,100162億8091万-2.88%9.931.36
10/241,6511,6681,6381,650-0.06%14,300159億5220万-5.23%9.731.33
10/231,6501,6641,6341,651-0.66%12,200159億6186万-5.55%9.741.33
10/221,6461,6691,6461,662+0.97%10,200160億6821万-5.41%9.81.34
10/211,6701,6701,6241,646-0.66%10,900159億1352万-6.8%9.711.33
10/201,6241,6851,6211,657+2.92%13,900160億1987万-6.54%9.771.34
10/171,6151,6601,5361,610-0.12%28,700155億6548万-9.5%9.51.3
10/161,6161,6331,6121,612-2.01%18,600155億8481万-9.84%9.511.3
10/151,6631,6901,6341,645-0.12%24,300159億386万-8.41%9.71.33
10/141,6141,6891,6121,647-1.79%28,100159億2319万-8.6%9.711.33
10/101,6941,6941,6641,677-1.99%18,800162億1323万-7.3%9.891.35
10/091,7401,7431,7111,711-1.44%24,300165億4194万-5.78%10.091.38
10/081,7211,7461,7141,736-0.46%16,600167億8364万-4.77%10.241.4
10/071,7351,7781,7351,744-1.3%16,400168億6099万-4.6%10.291.41
10/061,7611,7771,7501,767+2.67%16,100170億8335万-3.71%10.421.43
10/031,7221,7501,7031,721-1.66%43,800166億3862万-6.52%10.151.39
10/021,7671,7821,7501,750-4.42%41,300169億1900万-5.35%10.321.41
10/011,8541,8541,8301,831-1.24%10,500177億210万-1.24%10.81.48
09/301,8851,8851,8381,854-1.33%9,500179億2447万-0.11%10.941.5