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
02/27330330325325-1.52%11,00017億1275万-6.34%-2.54
02/26328330327330+0.3%16,00017億3910万-5.17%-2.58
02/25325334322329-8.61%69,30017億3383万-5.73%-2.57
02/24356360356360+1.41%48,60018億9720万+2.56%-2.81
02/23353355353355+0.57%21,10018億7085万+1.14%-2.78
02/20351353350353+0.57%10,10018億6031万+0.57%-2.76
02/19350351349351+0.29%11,50018億4977万0%-2.74
02/18348350348350+0.29%9,90018億4450万-0.28%-2.74
02/17347349347349+0.29%8,90018億3923万-0.57%-2.73
02/16347348347348+0.29%10,40018億3396万-1.14%-2.72
02/13347348347347+0.29%6,00018億2869万-1.42%-2.71
02/12347347345346-0.57%6,20018億2342万-1.98%-2.71
02/103453483453480%13,80018億3396万-1.42%-2.72
02/093493493473480%6,60018億3396万-1.42%-2.72
02/06350350345348-0.29%9,70018億3396万-1.69%-2.72
02/05348350346349+0.29%12,10018億3923万-1.41%-2.73
02/04349349345348-0.57%8,60018億3396万-1.69%-2.72
02/03347350346350+0.29%6,40018億4450万-1.13%-2.74
02/02343349342349+0.87%11,50018億3923万-1.41%-2.73
01/30349352344346-0.86%11,70018億2342万-2.26%-2.71
01/29354354345349-0.85%10,80018億3923万-1.69%-2.73
01/283503533503520%3,20018億5504万-0.56%-2.75
01/27349353345352+0.86%6,60018億5504万-0.56%-2.75
01/26350350345349-0.29%6,50018億3923万-1.41%-2.73
01/23353354349350-0.57%8,10018億4450万-1.13%-2.74
01/22359360351352-1.68%7,10018億5504万-0.56%-2.75
01/213583593553580%2,90018億8666万+1.13%-2.8
01/20359359358358-0.28%1,20018億8666万+1.13%-2.8
01/193603603523590%4,50018億9193万+1.41%-2.81
01/16357359354359+0.56%2,90018億9193万+1.7%-2.81
01/15360360357357-0.83%6,30018億8139万+1.13%-2.79
01/14356360356360+1.41%5,50018億9720万+2.27%-2.81
01/13358358355355-0.84%4,10018億7085万+0.85%-2.78
01/09356358356358+0.85%2,20018億8666万+1.7%-2.8
01/08358358355355-0.84%4,60018億7085万+1.14%-2.78
01/073583603573580%3,60018億8666万+1.99%-2.8
01/06356359355358+0.56%3,80018億8666万+2.29%-2.8
01/053603603553560%8,90018億7612万+1.71%-2.78
2014
12/30355359354356-1.11%5,60018億7612万+2.01%-2.78
12/29354362354360+1.69%12,60018億9720万+3.45%-2.81
12/26351354350354+1.14%3,90018億6558万+2.02%-2.77
12/253503523503500%2,90018億4450万+1.16%-2.74
12/24352352350350-0.28%3,70018億4450万+1.16%-2.74
12/22350351345351+0.29%5,90018億4977万+1.74%-2.74
12/19349350345350+1.45%1,90018億4450万+1.74%-2.74
12/18349349345345-0.29%4,90018億1815万+0.58%-2.7
12/17346347346346-0.86%4,00018億2342万+0.87%-2.71
12/16350350348349-0.29%4,00018億3923万+2.05%-2.73
12/15352352349350-0.85%2,80018億4450万+2.34%-2.74
12/12353353352353+0.28%4,50018億6031万+3.52%-2.76
12/11350353348352+1.15%3,10018億5504万+3.53%-2.75
12/10350350346348-0.57%3,90018億3396万+2.65%-2.72
12/09348350346350+0.57%5,90018億4450万+3.24%-2.74
12/08351351348348-0.57%5,80018億3396万+2.96%-2.72
12/05348350348350+0.29%2,00018億4450万+3.86%-2.74
12/04354354349349-0.57%5,30018億3923万+3.87%-2.73
12/03346351346351+1.74%6,00018億4977万+4.78%-2.74
12/02349350345345-0.58%7,20018億1815万+3.29%-2.7
12/01350350345347+1.17%3,20018億2869万+4.2%-2.71
11/28345349343343-0.58%6,00018億761万+3.31%-2.68
11/27341345340345+1.17%4,40018億1815万+4.23%-2.7
11/26339341338341+0.59%6,20017億9707万+3.33%-2.67
11/25338339335339+1.19%6,10017億8653万+3.04%-2.65
11/21337337332335+0.6%5,50017億6545万+2.13%-2.62
11/20335337333333-0.6%4,20017億5491万+1.52%-2.6
11/19334335333335+0.6%1,90017億6545万+2.45%-2.62
11/183333333333330%60017億5491万+1.83%-2.6
11/17334334332333+0.3%3,00017億5491万+2.15%-2.6
11/14333333332332-0.3%1,30017億4964万+1.84%-2.6
11/133333333323330%80017億5491万+2.46%-2.6
11/12333334332333+0.6%3,60017億5491万+2.46%-2.6
11/11330335330331+0.3%5,00017億4437万+2.16%-2.59
11/10337337320330-1.79%13,00017億3910万+1.85%-2.58
11/07335336333336+0.9%6,10017億7072万+3.7%-2.63
11/06333334332333+0.6%3,90017億5491万+3.1%-2.6
11/05329334329331+0.61%9,10017億4437万+2.48%-2.59
11/04329330328329+0.3%9,10017億3383万+2.17%-2.57
10/31327330326328+0.92%7,40017億2856万+1.86%-2.56
10/303253253243250%1,10017億1275万+0.93%-2.54
10/29324325322325+0.62%8,30017億1275万+0.93%-2.54
10/28322323322323+0.31%1,60017億221万+0.31%-2.53
10/27323323322322-0.31%2,80016億9694万0%-2.52
10/24322323322323+0.31%1,50017億221万+0.31%-2.53
10/23323323321322+0.63%90016億9694万0%-2.52
10/22321322320320-0.31%1,20016億8640万-0.62%-2.5
10/21322322320321+0.31%2,50016億9167万-0.31%-2.51
10/20320321319320+0.31%3,70016億8640万-0.62%-2.5
10/173203203193190%1,40016億8113万-0.93%-2.49
10/16320320319319-0.62%1,90016億8113万-0.93%-2.49
10/15321321319321-0.31%2,20016億9167万-0.31%-2.51
10/14320323319322+0.63%2,40016億9694万+0.31%-2.52
10/10323323318320-0.31%8,40016億8640万-0.31%-2.5
10/09322322321321-0.31%90016億9167万0%-2.51
10/083233233223220%1,00016億9694万+0.31%-2.52
10/07322323322322-0.62%1,80016億9694万+0.31%-2.52
10/06324324322324+0.31%2,10017億748万+0.93%-2.53
10/033233233213230%5,70017億221万+0.62%-2.53
10/02322323321323+0.62%3,10017億221万+0.62%-2.53
10/01323323321321-0.62%1,90016億9167万0%-2.51
09/30323323322323+0.62%3,00017億221万+0.62%-2.53