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
02/27231232231232+0.87%8,20019億4023万-0.43%-1.16
02/262302322292300%15,40019億2351万-1.29%-1.15
02/25230231229230-1.29%32,90019億2351万-1.29%-1.15
02/24230234230233-0.85%36,20019億4860万0%-1.16
02/23234238229235-0.84%47,80019億6532万+1.29%-1.17
02/20236238236237+0.42%16,20019億8205万+2.16%-1.18
02/19234237234236-0.42%16,50019億7369万+1.72%-1.18
02/18230237228237+3.49%34,10019億8205万+2.16%-1.18
02/172292312282290%25,10019億1515万-1.29%-1.14
02/16230230229229-0.43%11,70019億1515万-1.29%-1.14
02/132302312292300%15,20019億2351万-1.29%-1.15
02/12230231230230-0.86%17,10019億2351万-1.29%-1.15
02/10231235231232-1.69%18,00019億4023万-0.43%-1.16
02/09231238230236-1.26%22,00019億7369万+0.85%-1.18
02/06238239236239+0.42%14,40019億9878万+2.14%-1.19
02/05238238233238+0.42%4,30019億9041万+1.71%-1.19
02/04231237231237+3.04%20,00019億8205万+1.28%-1.18
02/03231231230230-0.43%11,90019億2351万-1.71%-1.15
02/02230233230231+0.43%8,50019億3187万-1.7%-1.15
01/30231232230230-0.43%14,50019億2351万-2.13%-1.15
01/29231233231231-0.86%6,70019億3187万-1.7%-1.15
01/28228233228233+1.3%11,10019億4860万-0.85%-1.16
01/27232232229230-0.43%2,40019億2351万-2.54%-1.15
01/26231231228231-0.43%3,30019億3187万-2.12%-1.15
01/23230232230232+0.87%2,50019億4023万-1.69%-1.16
01/22228230226230+0.88%6,80019億2351万-2.95%-1.15
01/21232232228228-1.3%2,30019億678万-3.8%-1.14
01/20226232226231+1.32%5,80019億3187万-2.94%-1.15
01/192302312282280%8,40019億678万-4.6%-1.14
01/16231231225228-3.39%11,70019億678万-5%-1.14
01/15228236228236+2.61%12,50019億7369万-2.48%-1.18
01/14235235225230-2.54%34,90019億2351万-4.96%-1.15
01/13240240236236-1.67%10,30019億7369万-3.28%-1.18
01/09237240237240+1.69%4,10020億714万-1.64%-1.2
01/08239242236236-1.26%10,60019億7369万-3.67%-1.18
01/07238239238239+0.42%4,30019億9878万-2.85%-1.19
01/06240240237238-0.83%7,00019億9041万-3.64%-1.19
01/052402412392400%1,80020億714万-3.23%-1.2
2014
12/30242243240240-0.83%8,70020億714万-3.61%-1.2
12/29238243238242-1.63%23,70020億2387万-3.2%-1.21
12/26242246240246+2.93%3,90020億5732万-1.99%-1.23
12/25241241239239-0.42%11,50019億9878万-5.16%-1.19
12/24240242240240-0.41%10,60020億714万-5.51%-1.2
12/22240241236241+0.42%7,20020億1550万-5.49%-1.2
12/19235241235240+3%13,50020億714万-6.25%-1.2
12/18235238233233-0.43%16,50019億4860万-8.98%-1.16
12/17238241234234-1.68%29,70019億5696万-9.3%-1.17
12/16242244238238-1.65%24,30019億9041万-8.11%-1.19
12/15245245242242-1.22%4,60020億2387万-7.28%-1.21
12/12242247242245+1.24%15,00020億4896万-6.13%-1.22
12/11250250241242-3.2%53,90020億2387万-7.63%-1.21
12/10253254249250-2.34%35,20020億9077万-4.94%-1.25
12/09255256253256-0.39%23,30021億4095万-2.66%-1.28
12/08258260257257-0.77%9,00021億4931万-2.28%-1.28
12/05257259257259+0.39%8,20021億6604万-1.52%-1.29
12/042572592572580%1,30021億5768万-1.53%-1.29
12/03259261256258+0.39%16,10021億5768万-1.15%-1.29
12/02257259256257-0.77%14,40021億4931万-1.15%-1.28
12/012632632572590%5,30021億6604万0%-1.29
11/28265265256259-3%21,50021億6604万+0.39%-1.29
11/27265267262267+1.52%9,30022億3294万+3.89%-1.33
11/26262265262263-0.75%7,10021億9949万+2.73%-1.31
11/25265265261265-0.75%7,60022億1622万+3.92%-1.32
11/21266268266267-0.74%2,80022億3294万+5.12%-1.33
11/20273273264269-0.37%4,50022億4967万+6.32%-1.34
11/19275275259270-1.46%26,60022億5803万+7.14%-1.35
11/18265274265274+3.4%35,80022億9149万+9.16%-1.37
11/172652682642650%31,90022億1622万+6%-1.32
11/14268268263265+1.92%10,10022億1622万+6.43%-1.32
11/13271271257260-2.99%38,10021億7440万+4.42%-1.3
11/12274275264268-1.47%11,30022億4131万+7.63%-1.34
11/11267273267272+1.87%15,50022億7476万+9.68%-1.36
11/10265268262267+1.91%14,80022億3294万+8.1%-1.33
11/07260268260262+0.77%20,00021億9113万+6.07%-1.31
11/06259264259260+0.39%19,40021億7440万+5.69%-1.3
11/05256261255259+0.78%51,80021億6604万+5.28%-1.29
11/04261280255257-4.81%150,40021億4931万+4.47%-1.28
10/31236300236270+15.88%823,70022億5803万+9.76%-1.35
10/30235236233233-1.27%6,20019億4860万-4.9%-1.16
10/29235237233236+0.43%3,60019億7369万-4.07%-1.18
10/28237237233235-0.84%1,50019億6532万-4.86%-1.17
10/27238238236237+0.85%1,90019億8205万-4.44%-1.18
10/242352352342350%9,60019億6532万-5.24%-1.17
10/23239239232235-1.67%3,40019億6532万-5.62%-1.17
10/22234239234239+2.14%3,20019億9878万-4.4%-1.19
10/21238238234234-3.31%2,60019億5696万-6.77%-1.17
10/20234242234242+4.31%6,60020億2387万-3.59%-1.21
10/17240242232232-2.52%11,80019億4023万-7.94%-1.16
10/16240240238238-4.42%4,60019億9041万-5.93%-1.19
10/15230249230249+2.47%26,20020億8241万-1.97%-1.24
10/14250250243243-3.57%18,00020億3223万-4.33%-1.21
10/10252255250252-0.79%4,60021億750万-0.79%-1.26
10/09254257254254+0.4%12,00021億2422万-0.39%-1.27
10/08251254250253-0.39%2,80021億1586万-0.78%-1.26
10/072542562532540%3,90021億2422万-0.39%-1.27
10/06252256251254+1.2%5,80021億2422万-0.39%-1.27
10/03255255249251+0.4%3,50020億9913万-1.57%-1.25
10/02252252250250-1.19%8,90020億9077万-1.96%-1.25
10/01256256253253-1.17%4,40021億1586万-0.78%-1.26
09/30257257253256-0.39%8,50021億4095万+0.39%-1.28