株価チャート

2014/10/24～2015/03/24

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
03/241931971931960%9,70019億7030万-0.51%-0.47
03/23195196195196+1.03%2,80019億7030万0%-0.47
03/20193196193194+0.52%7,40019億5020万-1.02%-0.46
03/19195196193193-3.02%20,30019億4015万-1.03%-0.46
03/18199200194199+0.51%28,20020億46万+2.05%-0.47
03/17197200196198-1%11,90019億9041万+2.06%-0.47
03/16204204195200+0.5%34,70020億1052万+3.63%-0.48
03/13201207197199-1%33,70020億46万+3.65%-0.47
03/12203219200201+3.08%57,70020億2057万+4.69%-0.48
03/11197199195195-1.52%20,40019億6025万+2.09%-0.46
03/10207208193198-4.35%140,60019億9041万+4.21%-0.47
03/09214214205207+0.49%46,70020億8088万+9.52%-0.49
03/06212219203206-1.9%126,60020億7083万+9.57%-0.49
03/05219230210210-6.25%433,80021億1104万+12.3%-0.5
03/04204232199224+15.46%1,595,20022億5178万+20.43%-0.53
03/03209211191194-7.62%157,70019億5020万+5.43%-0.46
03/02210234202210-3.67%261,30021億1104万+14.13%-0.5
02/27205218202218+1.4%587,90021億9146万+19.78%-0.52
02/26178227178215+21.47%1,356,30021億6130万+18.78%-0.51
02/25180180177177-1.12%15,60017億7931万-1.67%-0.42
02/241801801771790%10,60017億9941万-0.56%-0.43
02/23183183177179-1.1%6,30017億9941万-0.56%-0.43
02/20183183180181+0.56%5,30018億1952万+0.56%-0.43
02/191781801781800%1,20018億946万0%-0.43
02/18180180177180+1.12%4,90018億946万0%-0.43
02/17179179178178-0.56%1,00017億8936万-1.11%-0.42
02/16183183179179-1.1%2,20017億9941万-0.56%-0.43
02/13181182181181+0.56%7,10018億1952万+0.56%-0.43
02/121791811781800%5,80018億946万0%-0.43
02/10178180178180+1.12%70018億946万-0.55%-0.43
02/09181182177178-1.66%3,70017億8936万-1.66%-0.42
02/061801831801810%3,60018億1952万0%-0.43
02/05178182177181+1.69%5,90018億1952万0%-0.43
02/041801801771780%1,70017億8936万-1.66%-0.42
02/03184184178178-2.73%5,40017億8936万-1.66%-0.42
02/02180183179183+1.67%1,80018億3962万+1.1%-0.44
01/30180180180180+0.56%10018億946万-0.55%-0.43
01/29181182179179-1.65%50017億9941万-1.1%-0.43
01/28178182176182+1.68%10,30018億2957万+0.55%-0.43
01/27178181175179+0.56%10,50017億9941万-1.1%-0.43
01/26176178176178+1.14%5,60017億8936万-2.2%-0.42
01/23179179176176-2.76%6,60017億6925万-3.3%-0.42
01/22181181181181+0.56%50018億1952万-0.55%-0.43
01/21180180176180+0.56%5,70018億946万-1.1%-0.43
01/20178181178179+1.13%5,40017億9941万-1.65%-0.43
01/19184184177177-1.67%8,20017億7931万-3.28%-0.42
01/16183183177180-1.64%18,40018億946万-1.64%-0.43
01/15182183178183-0.54%5,70018億3962万-0.54%-0.44
01/14184184182184+2.22%1,20018億4967万0%-0.44
01/13185185180180-2.7%13,00018億946万-2.17%-0.43
01/09185185185185-0.54%2,00018億5973万+0.54%-0.44
01/08181188181186+2.76%6,00018億6978万+0.54%-0.44
01/07185186180181-2.16%10,10018億1952万-2.16%-0.43
01/06186187182185-0.54%6,00018億5973万0%-0.44
01/05180186180186+3.33%8,30018億6978万+0.54%-0.44
2014
12/30178181178180+1.69%3,10018億946万-2.7%-0.43
12/29180181177177-0.56%10,80017億7931万-4.84%-0.42
12/261821821761780%11,90017億8936万-4.3%-0.42
12/25180180175178-1.11%39,70017億8936万-4.81%-0.42
12/24184185180180-1.64%22,90018億946万-3.74%-0.43
12/221841871831830%21,70018億3962万-2.66%-0.43
12/19186189183183-1.61%11,40018億3962万-2.66%-0.43
12/18186187186186+1.09%2,30018億6978万-1.06%-0.44
12/17185186184184-2.13%5,10018億4967万-2.13%-0.44
12/16185188185188+1.62%5,50018億8988万0%-0.45
12/15187187184185+0.54%5,30018億5973万-1.6%-0.44
12/121871881841840%4,40018億4967万-2.13%-0.44
12/11183189183184-0.54%11,10018億4967万-2.13%-0.44
12/10186189185185-1.6%10,50018億5973万-1.6%-0.44
12/091871891861880%4,90018億8988万0%-0.45
12/08189190188188-0.53%4,40018億8988万0%-0.45
12/05189190188189+1.07%5,70018億9994万+0.53%-0.45
12/04189189187187-0.53%3,30018億7983万0%-0.44
12/03190190187188-1.05%7,00018億8988万+0.53%-0.45
12/021921921881900%4,30019億999万+1.6%-0.45
12/01189191185190+0.53%10,90019億999万+1.6%-0.45
11/28190190187189-0.53%3,00018億9994万+1.61%-0.45
11/271901901881900%3,30019億999万+2.15%-0.45
11/26189191189190+1.06%2,60019億999万+2.15%-0.45
11/251911911881880%2,30018億8988万+1.62%-0.45
11/21192192188188-2.08%1,80018億8988万+1.62%-0.45
11/20189192189192+1.05%3,80019億3009万+3.78%-0.46
11/191901921891900%4,70019億999万+2.7%-0.45
11/18190199189190+0.53%13,60019億999万+3.26%-0.45
11/171891911881890%3,40018億9994万+2.72%-0.45
11/14190192188189+0.53%3,20018億9994万+2.72%-0.45
11/131881931871880%16,60018億8988万+2.17%-0.45
11/12187193187188+0.53%9,20018億8988万+2.17%-0.45
11/11187187184187+1.63%2,10018億7983万+1.63%-0.44
11/10187187184184-0.54%2,10018億4967万0%-0.44
11/07187187185185-0.54%2,40018億5973万+1.09%-0.44
11/06184186184186+1.09%3,20018億6978万+1.64%-0.44
11/051861861831840%2,20018億4967万+0.55%-0.44
11/04183186183184+1.1%4,40018億4967万+0.55%-0.44
10/311841841821820%7,00018億2957万-0.55%-0.43
10/301821841821820%4,60018億2957万-0.55%-0.43
10/29182182182182-1.62%1,10018億2957万-0.55%-0.43
10/28183185183185+2.21%3,00018億5973万+1.09%-0.44
10/271811811811810%70018億1952万-1.09%-0.43
10/24182183181181-0.55%1,60018億1952万-1.09%-0.43