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
02/10586597586592+0.34%474,900712億7473万+9.02%9.310.86
02/095855975855900%619,200710億3394万+9.46%9.280.86
02/065945945855900%551,800710億3394万+10.28%9.280.86
02/05600607587590-1.34%773,100710億3394万+11.11%9.280.86
02/04594603593598+1.7%1,056,400719億9711万+13.47%9.40.87
02/03594608583588-1.01%1,386,300707億9314万+12.43%9.250.86
02/02573596565594+5.51%1,956,500715億1552万+14.45%9.340.87
01/30569580555563-0.53%1,047,000677億8323万+9.32%8.850.82
01/29572583565566-1.05%1,158,600681億4442万+10.55%8.90.82
01/28560576557572+1.42%978,400688億6680万+12.6%90.83
01/27563573551564+0.71%1,646,500679億363万+11.9%8.870.82
01/26552572550560+2%1,740,300674億2204万+12%8.810.82
01/23550556538549+1.67%1,383,100660億9768万+10.69%8.630.8
01/22527543520540+1.69%1,972,700650億1411万+9.53%8.490.79
01/21565565525531-7.65%4,738,500639億3054万+8.15%8.350.77
01/20588638560575+6.88%15,763,700692億2799万+17.59%9.040.84
01/19521556506538+10.93%5,228,900647億7332万+10.93%8.460.78
01/16484487479485-0.61%454,600583億9230万+0.21%7.630.71
01/154854894834880%473,900587億5349万+0.83%7.670.71
01/14489490485488-0.2%446,500587億5349万+0.83%7.670.71
01/13490490482489-0.41%313,700588億7389万+0.82%7.690.71
01/09495497488491+0.61%385,400591億1468万+1.24%7.720.72
01/08480493480488+2.52%545,300587億5349万+0.62%7.670.71
01/07475488475476-0.21%606,500573億873万-1.86%7.490.69
01/06485486476477-2.45%418,900574億2913万-1.85%7.50.69
01/05495495488489-1.01%182,300588億7389万+0.41%7.690.71
2014
12/30495495490494+0.2%207,500594億7587万+1.23%7.770.72
12/29489495485493+1.65%318,800593億5547万+1.02%7.750.72
12/26483488481485+0.21%450,100583億9230万-0.61%7.630.71
12/25490490481484-0.82%255,800582億7191万-1.02%7.610.71
12/24500500486488-1.61%555,100587億5349万-0.2%7.670.71
12/22493497492496+1.02%346,600597億1666万+1.43%7.80.72
12/19486493485491+2.72%628,600591億1468万+0.41%7.720.72
12/18474481473478+3.02%686,000575億4953万-2.05%7.520.7
12/17462468462464+0.22%431,400558億6398万-4.72%7.30.68
12/16466468458463-1.49%468,600557億4358万-4.93%7.280.67
12/15473476470470-0.63%517,900565億8636万-3.69%7.390.68
12/12477479472473-0.63%561,400569億4754万-3.07%7.440.69
12/11475477471476-1.65%592,200573億873万-2.26%7.490.69
12/10480486476484-0.82%585,500582億7191万-0.41%7.610.71
12/09494494487488-1.61%286,400587億5349万+0.41%7.670.71
12/08495498494496+0.2%373,000597億1666万+1.85%7.80.72
12/055025024934950%438,800595億9627万+1.64%7.780.72
12/04490497490495+1.02%360,100595億9627万+1.43%7.780.72
12/03493494488490-0.61%699,300589億9429万+0.2%7.710.71
12/02492496488493-0.6%440,600593億5547万+0.82%7.750.72
12/01500500493496-0.6%438,600597億1666万+1.22%7.80.72
11/28504505496499-0.4%500,100600億7785万+1.84%7.850.73
11/27505507499501-0.6%639,300603億1865万+2.24%7.880.73
11/26499506498504+1.61%381,500606億7984万+3.07%7.930.73
11/25497499493496+0.81%529,900597億1666万+1.64%7.80.72
11/21496498483492-0.61%754,300592億3508万+1.03%7.740.72
11/20508508492495-2.17%695,100595億9627万+1.85%7.780.72
11/195095125035060%734,000609億2063万+4.12%7.960.74
11/18499507493506+3.48%1,739,700609億2063万+4.12%7.960.74
11/17477496474489+3.38%1,915,200588億7389万+0.82%7.690.71
11/14476476470473+0.42%566,600569億4754万-2.67%7.440.69
11/13470473468471+0.43%697,800567億675万-3.48%7.410.69
11/12470472467469+0.43%1,239,500564億6596万-4.48%7.380.68
11/11469471463467-0.21%739,200562億2517万-5.47%7.340.68
11/10462474462468+0.43%737,200563億4556万-5.84%7.360.68
11/07467470461466+0.65%814,600561億477万-6.8%7.330.68
11/06461470458463+1.09%1,521,800557億4358万-7.95%7.280.67
11/05470472444458-4.18%2,976,600551億4160万-9.49%7.20.67
11/04520529474478-5.35%3,211,200575億4953万-6.46%7.520.7
10/31510512501505+0.4%873,400608億23万-1.75%7.940.74
10/30518518503503-3.08%482,800605億5944万-2.52%7.910.73
10/29508519508519+2.37%368,400624億8578万+0.19%8.160.76
10/28507510502507-0.39%324,000610億4103万-2.5%7.970.74
10/27510512506509+0.59%396,600612億8182万-2.49%8.010.74
10/24509510502506+1.2%353,900609億2063万-3.44%7.960.74
10/23490504486500+1.63%587,300601億9825万-4.94%7.860.73
10/22485492485492+2.71%204,800592億3508万-6.82%7.740.72
10/21489490476479-2.04%261,700576億6992万-9.79%7.530.7
10/20483490480489+4.71%380,000588億7389万-8.43%7.690.71
10/17470480466467-1.68%406,000562億2517万-13.04%7.340.68
10/16484485474475-3.85%307,200571億8834万-12.04%7.470.69
10/15487495486494+1.44%262,200594億7587万-9.19%7.770.72
10/14487494484487-2.99%544,900586億3310万-10.81%7.660.71
10/10503507499502-2.33%538,000604億3904万-8.56%7.890.73
10/09526526514514-1.72%309,900618億8380万-6.72%8.080.75
10/08528529522523-3.51%456,200629億6737万-5.25%8.230.76
10/07549550542542-0.55%290,400652億5490万-2.17%8.520.79
10/06548549543545+0.55%179,300656億1609万-1.62%8.570.79
10/03535546535542+1.31%569,600652億5490万-2.17%8.520.79
10/02536540529535-1.65%815,400644億1213万-3.6%8.410.78
10/01550552542544-0.55%480,100654億9570万-2.16%8.560.79
09/30559560545547-2.5%538,100658億5689万-1.8%8.680.8
09/29560563558561+0.54%232,400675億4244万+0.72%8.90.82
09/26561562557558-1.59%316,100671億8125万+0.18%8.860.82
09/25559567557567+1.8%535,800682億6482万+1.61%90.83
09/24553558552557+0.18%459,400670億6085万-0.18%8.840.82
09/22560562550556-0.36%415,500669億4046万-0.54%8.830.82
09/19554559553558+0.72%540,900671億8125万-0.36%8.860.82
09/185565565525540%461,400666億9966万-1.07%8.790.81
09/17559561553554-0.89%433,000666億9966万-1.42%8.790.81
09/165585605535590%388,200673億164万-0.71%8.870.82
09/12560565554559+0.18%690,700673億164万-0.71%8.870.82
09/11561567556558+0.18%435,000671億8125万-1.06%8.860.82
09/10554557551557-0.18%257,300670億6085万-1.42%8.840.82