株価チャート

2014/09/03～2015/12/28

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
12/284,4754,4954,4754,4950%200176億2939万-16.59%29.51.53
12/254,4954,4954,4954,495-3.23%200176億2939万-18.05%29.51.53
12/214,7154,7154,6454,645-4.33%500182億1769万-16.59%30.491.58
12/014,8554,8554,8554,855-2.8%100190億4131万-13.64%31.861.65
11/274,9954,9954,9954,9950%100195億9039万-11.87%32.781.7
11/254,9954,9954,9954,9950%100195億9039万-12.14%32.781.7
10/294,9504,9954,9504,995+0.91%200195億9039万-12.38%32.781.7
10/234,9504,9504,9504,950+2.48%100194億1390万-13.46%32.491.69
10/214,8304,8304,8304,830-1.43%100189億4326万-15.97%31.71.65
09/255,1005,1004,9004,900-8.41%300192億1780万-15.3%32.161.67
09/245,3505,3505,3505,350+10.31%100209億8270万-7.93%35.111.82
09/174,8504,8504,8504,850-1.02%100190億2170万-16.88%31.831.65
09/155,3005,3004,9004,900-7.55%300192億1780万-16.79%32.161.67
09/095,3005,3005,3005,300+12.53%100207億8660万-10.73%34.781.81
09/084,7104,7104,7104,710-9.42%200184億7262万-21.11%30.911.6
08/205,2005,2005,2005,200-1.89%100203億9440万-13.76%34.131.77
08/185,3005,3005,3005,300+0.19%400207億8660万-12.71%34.781.81
08/125,2905,2905,2905,290-7.03%700207億4738万-13.42%34.721.8
08/115,6605,6905,6605,690-4.37%500223億1618万-7.45%37.341.94
08/106,2506,2505,9505,950-8.88%900233億3590万-3.57%39.052.03
08/066,3406,8306,3406,530-4.53%300256億1066万+5.65%42.862.22
07/306,8406,8406,8406,840-0.58%100268億2648万+10.86%44.892.33
07/276,8806,8806,8806,8800%200269億8336万+11.65%45.152.34
07/226,8806,8806,8806,880-0.29%100269億8336万+12.2%45.152.34
07/166,9506,9506,9006,900+0.15%400270億6180万+13.04%45.282.35
07/156,7906,8906,7906,890+4.55%200270億2258万+13.4%45.222.35
07/146,3906,5906,3906,590+10.02%400258億4598万+8.6%43.252.24
07/065,9905,9905,9905,9900%100234億9278万-1.04%39.312.04
07/015,9905,9905,9905,990+10.31%100234億9278万-1.17%39.312.04
06/305,4305,4305,4305,430+0.74%100212億9646万-10.54%35.641.85
06/265,3905,3905,3905,390-1.64%200211億3958万-11.52%35.381.84
06/255,4805,4805,4805,480-3.01%200214億9256万-10.55%35.971.87
06/235,6605,6605,6505,650-1.74%200221億5930万-8.26%37.081.92
06/225,7505,7505,7505,750+3.6%200225億5150万-6.99%37.741.96
06/185,5505,5505,5505,550-6.72%100217億6710万-10.51%36.431.89
06/035,9505,9505,9505,950-4.03%100233億3590万-4.49%39.052.03
05/256,2006,2006,2006,200+1.64%100243億1640万-0.67%40.692.11
05/226,1006,1006,1006,100-0.33%100239億2420万-2.34%40.032.08
05/146,1206,1206,1206,120-1.61%100240億264万-2.17%40.172.08
05/126,2206,2206,2206,220-0.32%100243億9484万-0.72%40.822.12
05/086,2406,2406,2406,2400%100244億7328万-0.51%40.952.13
05/076,2406,2406,2406,2400%100244億7328万-0.64%40.952.13
05/016,2406,2406,2406,2400%300244億7328万-0.73%40.952.13
04/306,2506,2506,2406,2400%200244億7328万-0.86%40.952.13
04/286,2406,2406,2406,2400%100244億7328万-0.98%40.952.13
04/246,2406,2406,2406,240-6.02%200244億7328万-1.11%40.952.13
04/036,6406,6406,6406,640+8.14%100260億4208万+5.06%43.582.26
04/016,1406,1406,1406,140-0.81%100240億8108万-2.82%40.32.09
03/256,1906,1906,1906,190-0.16%400242億3846万-2.29%40.562.11
03/166,2006,2006,2006,200-7.32%100242億7761万-2.61%40.632.11
03/116,6906,6906,6906,690+7.9%100261億9633万+4.56%43.842.28
03/096,2006,2006,2006,2000%100242億7761万-3.29%40.632.11
03/046,2006,2006,2006,2000%100242億7761万-3.79%40.632.11
03/026,1006,2006,1006,200+3.51%200242億7761万-4.53%40.632.11
02/276,0706,0705,9905,990-4.16%300234億5531万-8.63%39.252.04
02/266,3406,3406,2006,250-0.64%300244億7340万-5.72%40.952.13
02/256,2006,2906,0006,290+1.13%800246億3003万-6.05%41.222.14
02/246,2206,2206,2206,220-0.64%100243億5593万-7.81%40.762.12
02/236,2606,2606,2606,260+0.16%100245億1256万-7.86%41.022.13
02/206,2106,2506,2106,2500%300244億7340万-8.65%40.952.13
02/196,2506,2506,2506,250-0.79%100244億7340万-9.37%40.952.13
02/186,3506,3506,2906,300-0.79%500246億6919万-9.35%41.282.14
02/176,3106,3506,3106,3500%200248億6498万-9.57%41.612.16
02/166,3506,3506,3506,350-0.63%100248億6498万-10.51%41.612.16
02/136,4306,4306,3906,390-0.62%200250億2161万-11.08%41.872.17
02/126,4306,4306,4306,430+0.47%100251億7824万-11.72%42.132.19
02/106,4006,4006,4006,400-0.62%100250億6076万-13.3%41.942.18
02/096,4406,4406,4406,4400%100252億1739万-14.04%42.22.19
02/066,4406,4406,4406,4400%100252億1739万-15.33%42.22.19
02/036,4406,4406,4406,440-0.62%100252億1739万-16.77%42.22.19
01/306,4006,4806,4006,480-1.82%200253億7402万-17.6%42.462.2
01/296,5806,6006,5006,600+0.46%500258億4391万-17.32%43.252.24
01/286,5706,5706,5706,570-5.47%100257億2644万-18.85%43.052.23
01/277,0007,0006,9506,950-0.71%200272億1442万-15.4%45.542.36
01/267,0007,0007,0007,000-0.28%100274億1021万-15.87%45.872.38
01/237,0207,0207,0207,0200%100274億8852万-16.67%462.39
01/227,0207,0207,0207,020-5.9%100274億8852万-17.83%462.39
01/217,4607,4607,4607,460-3.87%100292億1145万-13.88%48.882.54
01/167,7607,7607,7607,760-0.51%200303億8618万-11.64%50.852.64
01/147,8007,8007,8007,800-1.27%200305億4281万-12.23%51.112.65
01/087,6007,9007,6007,900+3.95%400309億3438万-12.11%51.772.69
2014
12/307,5907,6007,5907,600+2.7%200298億720万-16.35%51.442.72
12/247,4007,4007,4007,400-0.67%200290億2280万-19.71%50.092.65
12/227,1607,4507,1607,450-1.97%300292億1890万-20.38%50.422.67
12/197,6007,6007,5907,6000%500298億720万-19.96%51.442.72
12/177,6007,6007,6007,600-6.17%100298億720万-21.06%51.442.72
12/128,1008,1008,1008,100-1.1%100317億6820万-17%54.822.9
12/118,1908,1908,1908,190-4.77%100321億2118万-17.03%55.432.93
12/088,6008,6008,6008,600-2.93%100337億2920万-13.76%58.213.08
12/048,8608,8608,8608,8600%100347億4892万-11.89%59.973.17
12/038,8608,8608,8608,860-3.28%100347億4892万-12.39%59.973.17
12/019,1609,1609,1609,160-1.29%100359億2552万-10.08%623.28
11/289,3309,3309,2809,280-4.82%200363億9616万-9.45%62.813.32
11/119,7509,7509,7509,750+1.56%200382億3950万-5.39%65.993.49
10/309,6009,6009,6009,600+1.59%100376億5120万-6.79%64.983.44
10/279,3009,4509,3009,450+0.43%200370億6290万-8.3%63.963.38
09/299,5609,5609,4109,410-1.57%200369億602万-8.79%63.693.37
09/129,5609,5609,5609,5600%600374億9432万-7.46%64.713.42
09/049,4509,5609,4109,560-0.42%300374億9432万-7.47%64.713.42
09/039,9209,9209,6009,600-4%600376億5120万-7.1%64.983.44