株価チャート

2014/09/10～2015/02/25

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
02/25256257254255-0.78%41,00043億1409万+1.19%11.910.41
02/24255257255257+0.78%16,00043億4792万+1.98%12.010.41
02/23254255254255+0.39%14,00043億1409万+1.19%11.910.41
02/20252254252254+0.79%6,00042億9717万+0.79%11.870.4
02/19254254252252+0.4%2,00042億6333万0%11.770.4
02/18253254251251-0.79%9,00042億4641万-0.4%11.730.4
02/172542542532530%3,00042億8025万+0.4%11.820.4
02/16254254253253-1.17%6,00042億8025万+0.4%11.820.4
02/132562562562560%1,00043億3100万+1.59%11.960.41
02/12252256252256+1.99%14,00043億3100万+1.59%11.960.41
02/102532532512510%2,00042億4641万-0.4%11.730.4
02/09252252251251+0.4%3,00042億4641万-0.4%11.730.4
02/06253253248250-0.4%44,00042億2950万-0.79%11.680.4
02/05251253251251-0.79%5,00042億4641万-0.4%11.730.4
02/03253253253253+1.2%1,00042億8025万0%11.820.4
02/02251252250250-0.4%6,00042億2950万-1.19%11.680.4
01/30251251250251-0.79%4,00042億4641万-0.79%11.730.4
01/29253253253253+0.8%1,00042億8025万0%11.820.4
01/28249251249251-0.79%14,00042億4641万-0.79%11.730.4
01/272532532532530%4,00042億8025万0%11.820.4
01/26250253250253+1.2%6,00042億8025万0%11.820.4
01/232502502502500%2,00042億2950万-1.19%11.680.4
01/222502502502500%4,00042億2950万-1.19%11.680.4
01/212502502502500%2,00042億2950万-1.57%11.680.4
01/20252252250250-1.19%7,00042億2950万-1.57%11.680.4
01/19253253253253+3.27%2,00042億8025万-0.39%11.820.4
01/16248252245245-3.16%8,00041億4491万-3.54%11.450.39
01/142532532532530%1,00042億8025万-0.78%11.820.4
01/13253253253253-0.39%2,00042億8025万-0.78%11.820.4
01/082542542542540%4,00042億9717万-0.39%11.870.4
01/07253254253254+1.6%4,00042億9717万-0.39%11.870.4
01/06251251250250-1.57%7,00042億2950万-1.96%11.680.4
01/052522542512540%9,00042億9717万-0.39%11.870.4
2014
12/30252254252254+0.4%4,00042億9717万-0.39%13.960.42
12/29252253252253-1.56%22,00042億8025万-0.78%13.910.41
12/262522572522570%14,00043億4792万+0.78%14.130.42
12/252562572532570%14,00043億4792万+0.78%14.130.42
12/24254257253257+0.78%12,00043億4792万+0.78%14.130.42
12/22256256254255-0.39%10,00043億1409万0%14.020.42
12/192572572522560%34,00043億3100万+0.39%14.070.42
12/18256256256256+0.79%5,00043億3100万+0.39%14.070.42
12/17254254254254+1.6%2,00042億9717万-0.39%13.960.42
12/16252252250250-1.57%4,00042億2950万-1.57%13.740.41
12/152542542542540%1,00042億9717万-0.39%13.960.42
12/12252255252254-0.39%8,00042億9717万0%13.960.42
12/11255255252255-0.78%15,00043億1409万+0.39%14.020.42
12/10254257252257-0.39%32,00043億4792万+1.18%14.130.42
12/09258258255258+0.39%16,00043億6484万+1.57%14.180.42
12/08258258257257-0.39%9,00043億4792万+1.18%14.130.42
12/05254258254258+1.18%4,00043億6484万+1.98%14.180.42
12/04258258254255-1.16%6,00043億1409万+0.79%14.020.42
12/03257258257258+0.39%5,00043億6484万+1.98%14.180.42
12/02254257253257+1.18%6,00043億4792万+1.98%14.130.42
12/01254255254254+0.4%6,00042億9717万+0.79%13.960.42
11/282522532522530%3,00042億8025万+0.8%13.910.41
11/27253253252253-0.39%8,00042億8025万+0.8%13.910.41
11/26254254253254+0.79%9,00042億9717万+1.2%13.960.42
11/25253253252252-0.4%24,00042億6333万+0.4%13.850.41
11/212552562532530%11,00042億8025万+0.8%13.910.41
11/20253253253253-1.17%2,00042億8025万+0.8%13.910.41
11/182522562522560%9,00043億3100万+1.99%14.070.42
11/17255256252256+0.39%8,00043億3100万+2.4%14.070.42
11/14253255252255-0.39%4,00043億1409万+2%14.020.42
11/12254256254256+1.59%10,00043億3100万+2.4%14.070.42
11/11253254252252+0.8%6,00042億6333万+0.8%13.850.41
11/10250250250250-0.79%3,00042億2950万0%13.740.41
11/07251252251252+0.4%3,00042億6333万+0.8%13.850.41
11/06252253251251-0.4%8,00042億4641万+0.4%13.80.41
11/04255255252252+0.8%7,00042億6333万+0.4%13.850.41
10/31250251250250-1.19%9,00042億2950万-0.4%13.740.41
10/30249253249253-0.78%4,00042億8025万+0.8%13.910.41
10/29250255250255+1.59%3,00043億1409万+1.59%14.020.42
10/27251251251251+1.62%5,00042億4641万0%13.80.41
10/24250250247247-0.4%3,00041億7874万-1.59%13.580.4
10/23248248248248+0.4%3,00041億9566万-1.59%13.630.41
10/22247247247247-1.59%1,00041億7874万-1.98%13.580.4
10/20249251249251+3.72%3,00042億4641万-0.4%13.80.41
10/17243243242242-0.41%33,00040億9415万-3.97%13.30.4
10/16247247243243-1.62%8,00041億1107万-3.95%13.360.4
10/152472472472470%1,00041億7874万-2.37%13.580.4
10/14247247247247-0.4%4,00041億7874万-2.37%13.580.4
10/10248248248248-1.2%5,00041億9566万-2.36%13.630.41
10/09250251250251-0.79%2,00042億4641万-1.18%13.80.41
10/082532532532530%1,00042億8025万-0.78%13.910.41
10/06249253249253+2.02%4,00042億8025万-0.78%13.910.41
10/03248248248248-1.2%1,00041億9566万-2.75%13.630.41
10/022512512502510%3,00042億4641万-1.57%13.80.41
10/01253253251251-1.18%3,00042億4641万-1.57%13.80.41
09/30254254254254-0.39%2,00042億9717万-0.39%13.960.42
09/29259259255255-0.39%19,00043億1409万0%14.020.42
09/26256256256256+0.39%6,00043億3100万+0.79%14.070.42
09/25257257255255-0.39%5,00043億1409万+0.39%14.020.42
09/24257257256256-0.39%2,00043億3100万+0.79%14.070.42
09/19257257257257-0.77%16,00043億4792万+1.18%14.130.43
09/18257259257259+0.39%15,00043億8176万+2.37%14.240.43
09/17257258257258+0.39%11,00043億6484万+1.98%14.180.43
09/16253257253257+1.58%4,00043億4792万+1.58%14.130.43
09/122542542532530%2,00042億8025万+0.4%13.910.42
09/11253253252253+0.8%6,00042億8025万+0.4%13.910.42
09/10252252251251-0.4%6,00042億4641万-0.4%13.80.42