株価チャート

2014/07/30～2015/03/30

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
03/30544544528533-2.2%60011億4168万-1.84%120.52
03/27515545515545+2.64%1,00011億6739万+0.18%12.270.53
03/26537537531531-0.19%1,30011億3740万-2.57%11.950.52
03/25546546530532-0.75%25,00011億3954万-2.39%11.980.52
03/24552552536536+0.19%1,10011億4811万-1.65%12.070.52
03/20538539535535-0.56%3,90011億4597万-2.01%12.040.52
03/19554554538538+0.37%2,20011億5239万-1.82%12.110.52
03/18536536535536-2.37%3,20011億4811万-2.19%12.070.52
03/16545549545549+2.43%90011億7595万+0.18%12.360.53
03/135365365335360%2,50011億4811万-2.19%12.070.52
03/12535538535536-0.19%4,80011億4811万-2.01%12.070.52
03/11537537537537+0.19%60011億5025万-1.83%12.090.52
03/10536536536536-0.74%10011億4811万-1.83%12.070.52
03/09543548540540-0.37%3,00011億5668万-1.28%12.160.53
03/06541542541542-1.28%70011億6096万-0.91%12.20.53
03/05559559549549-1.08%70011億7595万+0.37%12.360.53
03/04548555548555+1.28%2,20011億8881万+1.65%12.490.54
03/03582584545548-7.12%5,10011億7381万+0.37%12.340.53
03/02549592549590+9.26%7,50012億6378万+8.06%13.280.57
02/27540547540540-1.82%1,40011億5668万-0.92%12.160.53
02/25551551550550+2.8%30011億7810万+0.92%12.380.53
02/24534535532535+0.19%1,70011億4597万-2.01%12.040.52
02/23550551530534-2.02%2,20011億4382万-2.2%12.020.52
02/20548549539545-3.37%4,80011億6739万-0.55%12.270.53
02/19580580545564-1.05%2,00012億808万+2.73%12.70.55
02/18555590555570+3.64%8,10012億2094万+4.01%12.830.55
02/17550550549550+2.23%60011億7810万+0.36%12.380.53
02/16538538538538-1.82%10011億5239万-1.65%12.110.52
02/12551552528548-0.36%5,20011億7381万+0.18%12.340.53
02/10590590537550-6.78%3,90011億7810万+0.73%12.380.53
02/09536590536590+12.17%3,20012億6378万+8.06%13.280.57
02/06526526526526-2.59%10011億2669万-3.31%11.840.51
02/04540540540540+0.19%60011億5668万-0.74%12.160.53
02/02539539539539+2.86%20011億5453万-0.74%12.130.52
01/305245245245240%10011億2240万-3.5%11.80.51
01/28524524524524-1.87%1,00011億2240万-3.5%11.80.51
01/27524534524534-1.84%70011億4382万-1.84%12.020.52
01/265445445445440%10011億6524万0%12.250.53
01/23544544544544+1.87%20011億6524万+0.18%12.250.53
01/225345355345340%60011億4382万-1.48%12.020.52
01/21520534520534-4.64%12,40011億4382万-1.11%12.020.52
01/16530560530560+1.82%10,30011億9952万+3.9%12.610.54
01/155555555505500%1,00011億7810万+2.23%12.380.53
01/145855855505500%3,10011億7810万+2.42%12.380.53
01/09550551550550-3.34%2,40011億7810万+2.42%12.380.53
01/08550580550569+3.45%1,60012億1879万+6.36%12.810.55
01/07555555550550-3.34%4,80011億7810万+3.19%12.380.53
01/05565569561569+0.89%90012億1879万+7.36%12.810.55
2014
12/30559564559564+0.89%20012億808万+7.02%12.70.55
12/25559559559559+1.45%10011億9737万+6.48%12.580.54
12/19538560538551+2.99%30011億8024万+5.15%12.40.54
12/18528535528535+1.33%60011億4597万+2.49%12.040.52
12/175285285285280%10011億3097万+1.15%11.890.51
12/10530530528528-2.58%20011億3097万+1.34%11.890.51
12/085425425425420%10011億6096万+4.23%12.20.53
12/05542542542542+2.85%30011億6096万+4.23%12.20.53
12/045265275265270%20011億2883万+1.35%11.860.51
12/035305305275270%40011億2883万+1.35%11.860.51
12/025275275275270%1,10011億2883万+1.35%11.860.51
12/01555555522527-5.05%60011億2883万+1.15%11.860.51
11/28555555555555+5.51%10011億8881万+6.53%12.490.54
11/27532532526526+1.15%60011億2669万+0.96%11.840.51
11/26537537519520-0.38%60011億1384万-0.19%11.710.51
11/25504554504522+6.53%2,00011億1812万0%11.750.51
11/21495495464490-4.85%1,40010億4958万-6.13%11.030.48
11/12545545515515-2.83%40011億313万-1.72%11.590.5
11/07530530530530-0.75%10011億3526万+0.76%11.930.52
11/06543570534534+0.19%2,00011億4382万+1.33%12.020.52
11/05524534524533+3.5%60011億4168万+0.95%120.52
11/04515515515515+1.98%20011億313万-2.28%11.590.5
10/24505505505505+2.85%10010億8171万-4.54%11.370.49
10/234914914914910%50010億5172万-7.53%11.050.48
10/21491491491491-4.47%1,60010億5172万-8.22%11.050.48
10/16514514514514-1.72%50011億98万-4.64%11.570.5
10/09523523523523+1.95%10011億2026万-3.51%11.770.51
10/015135135135130%50010億9884万-5.87%11.550.5
09/29513513513513-0.19%10010億9884万-6.22%11.550.5
09/26514514514514+0.19%10011億98万-6.38%11.570.5
09/25509519509513-4.82%5,10010億9884万-6.9%11.550.5
09/22539539539539+0.37%20011億5453万-2.53%12.130.52
09/17536537536537+0.37%30011億5025万-2.89%12.090.52
09/16535535535535+0.94%40011億4597万-3.25%12.040.52
09/08530530530530-0.93%10011億3526万-4.33%11.930.52
09/05535535535535+0.56%30011億4597万-3.25%12.040.52
09/04532532532532-3.97%70011億3954万-3.8%11.980.52
09/03558558554554+2.97%60011億8666万+0.54%12.470.54
09/02538538538538+1.51%20011億5239万-1.82%12.110.52
09/01530540530530+1.92%60011億3526万-2.93%11.930.52
08/29522522520520-5.28%20011億1384万-4.41%11.710.51
08/27580580540549-3.68%2,00011億7595万+1.29%12.360.53
08/26530570530570+2.52%2,00012億2094万+5.95%12.830.55
08/25556556556556+2.96%10011億9095万+4.51%12.520.54
08/20540540540540+1.89%40011億5668万+2.47%12.160.53
08/18515530515530-2.75%50011億3526万+1.34%11.930.52
08/15545545545545-1.8%1,00011億6739万+5.01%12.270.53
08/08555555555555-5.77%30011億8881万+7.77%12.490.54
08/065895895895890%10012億6163万+15.49%13.260.57
08/01589589589589-0.17%10012億6163万+16.87%13.260.57
07/31590590590590-1.67%30012億6378万+18.24%13.280.57
07/30600600600600+5.08%40012億8520万+21.46%13.510.58