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
20203/1, 株式分割 1→2
201711/1, 株式分割 1→3
2015
02/27149150149150+2.05%1,80015億5362万+1.13%21.941.87
02/26150152147147-2.65%31,80015億2248万-0.9%21.51.83
02/25147151147151+2.03%32,40015億6401万+1.8%22.091.88
02/24152152145148-1.77%66,60015億3286万-0.23%21.651.84
02/23150152150150+0.11%34,80015億6055万+1.58%22.041.87
02/20152153150150-1.42%11,40015億5882万+1.46%22.021.87
02/19147154147152+3.51%103,20015億8131万+2.93%22.341.9
02/18147148145147+0.46%44,40015億2767万-1.23%21.581.83
02/17142147140147+3.53%99,00015億2075万-2.33%21.481.83
02/16147147139142-3.52%158,40014億6885万-5.67%20.751.76
02/13146147146147-4.24%43,20015億2248万-3.51%21.51.83
02/12150153150153+2.22%61,20015億8996万+0.77%22.461.91
02/10147151147150+1.93%51,60015億5535万-2.07%21.971.87
02/09146148146147+0.68%1,80015億2594万-4.55%21.551.83
02/06147147146146-0.57%56,40015億1556万-5.81%21.411.82
02/05147147147147-0.23%13,80015億2421万-5.88%21.531.83
02/041471481471470%9,00015億2767万-5.66%21.581.83
02/03147147147147-0.79%1,20015億2767万-6.26%21.581.83
02/02148148148148+0.34%7,80015億3978万-6.12%21.751.85
01/30148150148148-0.22%13,80015億3459万-7.02%21.681.84
01/29148153148148-0.34%25,20015億3805万-7.4%21.721.85
01/281481491481490%30,00015億4324万-7.08%21.81.85
01/27149150148149-0.34%23,40015億4324万-7.66%21.81.85
01/26149151149149+0.67%4,20015億4843万-7.92%21.871.86
01/23150150148148-1.11%19,20015億3805万-9.1%21.721.85
01/22150151148150+1.93%15,60015億5535万-8.64%21.971.87
01/21147147147147+0.23%12,00015億2594万-10.91%21.551.83
01/20148148146147-0.34%92,40015億2248万-11.65%21.51.83
01/19148148146147-0.23%67,20015億2767万-11.88%21.581.83
01/16154154146148-3.91%119,40015億3113万-12.2%21.631.84
01/15158158153154-8.72%110,40015億9342万-9.17%22.511.91
01/14168169167168+0.4%24,00017億4567万-1.08%24.662.1
01/13168169167168-0.5%33,60017億3875万-1.47%24.562.09
01/09170170168168-1.08%22,80017億4740万-0.98%24.682.1
01/08168171168170+0.99%12,60017億6643万+0.1%24.952.12
01/07169169168169-0.98%2,40017億4913万-0.88%24.712.1
01/06171172169170-0.87%10,80017億6643万-0.49%24.952.12
01/05170172169172+2.28%10,80017億8200万+0.98%25.172.14
2014
12/30168171167168+0.5%18,00017億4221万-1.85%24.612.09
12/29171171167167-0.2%20,40017億3356万-2.34%24.492.08
12/26167167167167+2.14%11,40017億3702万-2.14%24.542.09
12/25166167164164-1.7%51,00017億68万-4.19%24.022.04
12/24167167166167-0.7%365,40017億3010万-2.53%24.442.08
12/22169170167168-0.89%25,80017億4221万-1.85%24.612.09
12/19169170167169+0.2%40,80017億5778万-1.55%24.832.11
12/18174174169169+0.3%22,20017億5432万-1.74%24.782.11
12/17170171169169-1.84%27,00017億4913万-2.03%24.712.1
12/16170174169172-2%19,80017億8200万-0.77%25.172.14
12/15175177175175+0.1%13,20018億1833万+0.67%25.682.18
12/121761771751750%22,20018億1660万0%25.662.18
12/11168175168175+2.84%33,00018億1660万0%25.662.18
12/10169175169170-1.35%22,80017億6643万-2.76%24.952.12
12/09177178172173-2.45%16,20017億9065万-1.99%25.292.15
12/08175181175177+4.12%124,20018億3563万+0.47%25.932.2
12/05169170167170+0.89%13,80017億6297万-2.95%24.92.12
12/04171171168168-0.98%22,80017億4740万-3.81%24.682.1
12/03171171170170-1.64%18,60017億6470万-2.86%24.932.12
12/02173173170173-0.1%22,20017億9411万-1.24%25.342.15
12/01174176173173+1.67%22,20017億9584万-1.14%25.372.16
11/28175175170170-1.64%16,80017億6643万-2.76%24.952.12
11/27173175172173+2.27%31,20017億9584万-1.14%25.372.16
11/26175175169169-3.43%69,60017億5605万-2.78%24.82.11
11/25170178170175+4.06%33,00018億1833万+0.67%25.682.18
11/21167171167168-0.98%28,80017億4740万-3.26%24.682.1
11/20170170167170+0.1%19,80017億6470万-1.73%24.932.12
11/19172172168170+0.2%15,00017億6297万-2.39%24.92.12
11/18168174168170+1.19%20,40017億5951万-3.69%24.852.11
11/17171172165168-5.99%62,40017億3875万-5.37%24.562.09
11/141751781671780%78,60018億4947万-0.47%26.122.22
11/13183183169178-3.26%58,20018億4947万-1.02%26.122.22
11/12188190184184-3.49%46,80019億1176万+1.75%272.3
11/111921941891910%34,20019億8096万+4.85%27.982.38
11/10190192187191+2.14%37,20019億8096万+4.28%27.982.38
11/07186192185187+1.72%71,40019億3944万+2.09%27.392.33
11/06188188184184-2.48%34,80019億657万-0.18%26.932.29
11/05176191175188+4.15%100,20019億5501万+1.8%27.612.35
11/04173182168181+6.9%67,20018億7715万-2.78%26.512.25
10/31162169162169+2.11%54,60017億5605万-9.54%24.82.11
10/30165167162166+1.43%54,00017億1971万-12.35%24.292.07
10/29165167162163-1.01%50,40016億9549万-14.49%23.952.04
10/28164167164165-0.1%43,20017億1279万-14.51%24.192.06
10/27168168165165-2.27%51,00017億1452万-15.3%24.222.06
10/24177177168169-4.34%30,00017億5432万-13.78%24.782.11
10/23170180169177+4.23%33,60018億3390万-10.32%25.92.2
10/22162171162170+5.39%82,80017億5951万-14.39%24.852.11
10/21163164159161-1.33%45,60016億6954万-19.18%23.582.01
10/20164167161163-0.71%131,40016億9203万-18.5%23.92.03
10/17167169164164-1.5%58,20017億414万-18.33%24.072.05
10/16174174162167-8.42%217,80017億3010万-17.49%24.442.08
10/15197198172182-14.02%246,00018億8926万-10.78%26.692.27
10/14206212203212+0.4%58,20021億9722万+3.76%31.042.64
10/10204213203211+1.2%55,20021億8857万+3.86%30.912.63
10/09214214204208+1.46%56,40021億6262万+2.63%30.552.6
10/082002102002050%19,80021億3148万+1.65%30.112.56
10/07210210205205-2.07%15,00021億3148万+2.16%30.112.56
10/06213213207210+1.7%21,00021億7646万+4.31%30.742.61
10/03201208201206+3.08%16,80021億4013万+3.08%30.232.57
10/02200204198200-1.64%43,80020億7612万0%29.322.49
10/01215215203203-5.35%57,00021億1072万+1.67%29.812.54
09/30204216204215+3.78%68,40022億3009万+7.96%31.52.68