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
02/27261263256256-3.03%84,80032億3877万+5.79%-0.53
02/26274274260264-2.58%132,30033億3998万+9.09%-0.54
02/25278281266271-5.24%298,70034億2854万+12.45%-0.56
02/24259317259286+13.94%2,088,20036億1831万+19.17%-0.59
02/23256261251251-1.57%53,10031億7551万+5.02%-0.52
02/20251257248255+1.59%95,40032億2612万+6.69%-0.53
02/19253256238251+5.91%274,10031億7551万+5.02%-0.52
02/18240240233237+0.42%21,80029億9839万-0.84%-0.49
02/17236238236236-0.84%17,40029億8574万-1.67%-0.49
02/16234242232238+0.42%73,60030億1104万-1.24%-0.49
02/132422422352370%53,50029億9839万-2.47%-0.49
02/12240241231237-0.42%57,50029億9839万-3.27%-0.49
02/10231244231238+3.93%187,20030億1104万-3.64%-0.49
02/09229230227229+1.33%28,90028億9718万-8.03%-0.47
02/06230230225226-1.74%34,40028億5923万-9.96%-0.47
02/052312312272300%42,90029億983万-8.37%-0.47
02/04228230227230+0.44%39,20029億983万-8.73%-0.47
02/03230231227229-0.43%66,10028億9718万-9.84%-0.47
02/02229233228230-1.71%38,10029億983万-9.8%-0.47
01/30238239231234-2.9%65,00029億6044万-7.87%-0.48
01/29236244236241+2.12%95,20030億4900万-4.74%-0.5
01/28239239235236-0.42%38,90029億8574万-6.35%-0.49
01/27238239234237-0.84%45,70029億9839万-5.58%-0.49
01/26233239229239+1.27%82,90030億2370万-4.4%-0.49
01/23245245233236-2.48%144,00029億8574万-5.6%-0.49
01/22256270240242-3.97%297,00030億6165万-2.81%-0.5
01/21249256248252+0.8%94,00031億8816万+2.02%-0.52
01/20243252239250+1.21%166,50031億6286万+1.63%-0.52
01/19253254241247-2.76%138,50031億2491万+1.23%-0.51
01/16258258246254-1.55%158,40032億1347万+4.53%-0.52
01/15261280254258+1.98%524,70032億6407万+7.05%-0.53
01/14259268253253-1.94%104,10032億82万+5.86%-0.52
01/13270272255258-3.73%169,80032億6407万+8.86%-0.53
01/09287290267268-5.63%265,50033億9059万+14.04%-0.55
01/08296300280284-2.74%386,30035億9301万+21.89%-0.59
01/07282320276292+6.57%1,980,20036億9422万+26.96%-0.6
01/06290290266274-5.52%461,30034億6650万+21.24%-0.57
01/05288309288290+5.45%1,432,90036億6892万+29.46%-0.6
2014
12/30249313249275+14.11%3,576,90034億7915万+25%-0.57
12/29250253241241-4.37%394,00030億4900万+10.55%-0.5
12/26294299248252-6.67%997,00031億8816万+16.67%-0.52
12/25287334264270+2.27%4,888,10034億1589万+26.17%-0.56
12/24216288216264+26.92%3,657,40033億3998万+24.53%-0.54
12/22216216206208-3.7%140,80026億3150万-0.95%-0.43
12/19217220213216+1.89%59,80027億3271万+2.86%-0.45
12/18211216211212+0.47%14,00026億8211万+1.44%-0.44
12/17211213210211-1.86%29,30026億6945万+0.96%-0.44
12/16224224212215-3.15%118,40027億2006万+2.87%-0.44
12/15213222211222+4.72%140,90028億862万+6.22%-0.46
12/12209214209212+1.44%58,70026億8211万+1.92%-0.44
12/112112152082090%56,40026億4415万+0.48%-0.43
12/102092112092090%17,60026億4415万+0.48%-0.43
12/092092102082090%43,20026億4415万+0.48%-0.43
12/08208210208209+0.48%50,00026億4415万+0.48%-0.43
12/05208208206208-0.48%17,20026億3150万0%-0.43
12/042102102072090%25,20026億4415万+0.48%-0.43
12/03210210208209+0.48%8,70026億4415万+0.48%-0.43
12/022082092062080%15,10026億3150万0%-0.43
12/01209210207208+0.48%12,20026億3150万0%-0.43
11/282082082062070%12,40026億1885万-0.48%-0.43
11/27210210207207-0.96%21,50026億1885万-0.48%-0.43
11/262112112092090%11,80026億4415万+0.48%-0.43
11/25210212209209+0.48%13,60026億4415万+0.48%-0.43
11/21207209206208+0.48%10,90026億3150万+0.48%-0.43
11/20208208206207+0.49%7,30026億1885万0%-0.43
11/19208208206206-0.96%7,00026億620万-0.48%-0.43
11/18207209206208+0.97%8,70026億3150万+0.48%-0.43
11/17209209206206-1.44%7,90026億620万-0.48%-0.43
11/14209209206209+0.48%7,20026億4415万+0.97%-0.43
11/13208208207208+1.46%5,30026億3150万+0.48%-0.43
11/12208210205205-1.91%27,60025億9355万-1.44%-0.42
11/112072102072090%5,80026億4415万+0.48%-0.43
11/10208210208209-0.48%4,20026億4415万+0.48%-0.43
11/072102102092100%13,10026億5680万+0.48%-0.43
11/062092112092100%19,80026億5680万+0.48%-0.43
11/05210213209210-1.41%14,60026億5680万+0.48%-0.43
11/04210215208213+1.91%28,70026億9476万+1.43%-0.44
10/31208209206209+0.97%10,00026億4415万-0.48%-0.43
10/30207210207207-0.48%9,40026億1885万-1.43%-0.43
10/29206208206208+0.97%3,70026億3150万-1.42%-0.43
10/28207207206206-0.48%20,30026億620万-2.37%-0.43
10/272072072052070%5,20026億1885万-2.36%-0.43
10/24207207205207+0.98%6,70026億1885万-2.82%-0.43
10/23206207205205-0.97%6,40025億9355万-3.76%-0.42
10/22206207205207+1.47%6,80026億1885万-2.82%-0.43
10/21207207203204-1.45%7,70025億8089万-4.67%-0.42
10/20200207200207+4.02%27,60026億1885万-3.27%-0.43
10/17202203199199-1.49%31,70025億1764万-7.01%-0.41
10/16202207201202-2.42%28,40025億5559万-6.05%-0.42
10/15204207203207+0.98%15,10026億1885万-3.72%-0.43
10/142012062012050%18,70025億9355万-4.65%-0.42
10/10206208203205-1.91%77,00025億9355万-4.65%-0.42
10/09214215209209-2.34%92,20026億4415万-2.79%-0.43
10/08215215214214-1.83%15,70027億741万-0.93%-0.44
10/07218220217218+0.93%19,00027億5801万+1.4%-0.45
10/06216217214216+0.47%15,80027億3271万+0.47%-0.45
10/032142162142150%23,80027億2006万0%-0.44
10/02218218215215-2.27%21,00027億2006万0%-0.44
10/01218222218220+0.92%17,10027億8332万+2.33%-0.45
09/30221221217218-1.8%18,50027億5801万+1.87%-0.45