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
20189/1, 株式併合 10→1
2015
02/27500500480480-4%19,90034億2421万+0.84%-2.25
02/265105105005000%78,20035億6689万+5.26%-2.35
02/25480500470500+4.17%67,10035億6689万+5.93%-2.35
02/244804804704800%20,20034億2421万+2.13%-2.25
02/234905004804800%18,70034億2421万+2.35%-2.25
02/204804904804800%19,80034億2421万+2.35%-2.25
02/19490490480480-2.04%7,00034億2421万+2.35%-2.25
02/184904904904900%10,00034億9555万+4.26%-2.3
02/174904904704900%20,60034億9555万+4.26%-2.3
02/165005004804900%9,60034億9555万+4.26%-2.3
02/13520520490490-3.92%37,40034億9555万+4.03%-2.3
02/12480510480510+8.51%85,50036億3823万+8.28%-2.39
02/104804804704700%5,60033億5288万0%-2.21
02/09460480450470+2.17%29,80033億5288万-0.21%-2.21
02/06460470460460-2.13%4,90032億8154万-2.54%-2.16
02/05460470450470+2.17%7,20033億5288万-0.63%-2.21
02/044604604504600%6,60032億8154万-2.95%-2.16
02/034604704504600%10,30032億8154万-3.16%-2.16
02/02460470460460-2.13%5,30032億8154万-3.36%-2.16
01/30460470460470+2.17%14,20033億5288万-1.67%-2.21
01/29460470450460-2.13%7,50032億8154万-3.97%-2.16
01/28460470450470+2.17%19,50033億5288万-2.08%-2.21
01/27460470460460+2.22%8,90032億8154万-4.17%-2.16
01/26470470450450-2.17%10,40032億1020万-6.44%-2.11
01/234604704504600%13,00032億8154万-4.96%-2.16
01/22450460450460+4.55%24,20032億8154万-5.35%-2.16
01/214404504404400%8,30031億3886万-9.84%-2.07
01/20450450430440-2.22%47,00031億3886万-10.57%-2.07
01/19480480450450-6.25%51,00032億1020万-9.09%-2.11
01/164804804604800%20,50034億2421万-4%-2.25
01/15490490480480-4%31,90034億2421万-4.57%-2.25
01/144905004805000%23,20035億6689万-1.19%-2.35
01/13490500480500+2.04%20,30035億6689万-1.57%-2.35
01/09510510490490-3.92%21,80034億9555万-4.67%-2.3
01/08500510490510+2%15,20036億3823万-1.54%-2.39
01/07480510480500+4.17%39,00035億6689万-3.66%-2.35
01/06490490470480-4%35,30034億2421万-7.69%-2.25
01/05500500490500+2.04%2,50035億6689万-4.03%-2.35
2014
12/304905004804900%25,20034億9555万-5.77%-2.3
12/29510510490490-2%17,30034億9555万-5.59%-2.3
12/26480510480500+4.17%31,20035億6689万-3.47%-2.35
12/25490490480480-2.04%31,60034億2421万-7.16%-2.25
12/24500510490490-3.92%25,00034億9555万-5.04%-2.3
12/22510510490510+4.08%20,90036億3823万-0.78%-2.39
12/19480520470490+4.26%58,80034億9555万-3.73%-2.3
12/18480490470470-2.08%35,50033億5288万-7.11%-2.21
12/17480490480480-2.04%26,00034億2421万-4.57%-2.25
12/16510510480490-3.92%62,70034億9555万-2%-2.3
12/15520530510510-1.92%31,60036億3823万+2.62%-2.39
12/125305405205200%35,60037億957万+5.48%-2.44
12/11520540510520-1.89%58,60037億957万+6.34%-2.44
12/10510540500530+1.92%52,60037億8090万+9.5%-2.49
12/09570580510520-8.77%102,30037億957万+8.56%-2.44
12/08570580550570+1.79%74,70040億6626万+20.25%-2.68
12/05530570510560+3.7%127,10039億9492万+19.91%-2.63
12/04570600530540-5.26%124,50038億5224万+17.39%-2.53
12/03650650550570-12.31%263,50040億6626万+25.55%-2.68
12/02600660590650+12.07%348,60046億3696万+45.09%-3.05
12/01560580540580+7.41%167,70041億3759万+32.42%-2.72
11/28530570510540+3.85%234,50038億5224万+25.58%-2.53
11/27510540500520+4%190,60037億957万+22.35%-2.44
11/26480510470500+4.17%76,50035億6689万+19.05%-2.35
11/25470480460480+4.35%31,90034億2421万+15.38%-2.25
11/21480480440460-4.17%55,30032億8154万+11.38%-2.16
11/20460480450480+4.35%68,00034億2421万+17.07%-2.25
11/19470470450460-2.13%48,10032億8154万+12.75%-2.16
11/18420470420470+11.9%130,80033億5288万+15.2%-2.21
11/17400420400420+5%42,20029億9619万+3.19%-1.97
11/144104104004000%4,50028億5351万-1.96%-1.88
11/134004104004000%3,00028億5351万-2.2%-1.88
11/12410410400400-2.44%19,50028億5351万-2.68%-1.88
11/114104204104100%7,20029億2485万-0.97%-1.92
11/104304304104100%11,20029億2485万-1.44%-1.92
11/07410410410410-2.38%13,00029億2485万-1.91%-1.92
11/06410430410420+2.44%20,90029億9619万-0.24%-1.97
11/05410420400410+2.5%7,70029億2485万-3.3%-1.92
11/044104104004000%20,90028億5351万-6.1%-1.88
10/31390400390400+2.56%13,80028億5351万-6.76%-1.88
10/303904003903900%5,70027億8217万-9.72%-1.83
10/293903903903900%13,30027億8217万-10.55%-1.83
10/28400400390390-2.5%21,70027億8217万-11.16%-1.83
10/274004003904000%10,20028億5351万-9.5%-1.88
10/244104104004000%11,20028億5351万-9.91%-1.88
10/233904003904000%3,90028億5351万-10.31%-1.88
10/224104104004000%28,80028億5351万-10.91%-1.88
10/214004104004000%5,80028億5351万-11.31%-1.88
10/204104104004000%33,00028億5351万-11.7%-1.88
10/174004204004000%17,90028億5351万-12.28%-1.88
10/16410420390400-6.98%60,60028億5351万-12.66%-1.88
10/15420430410430-6.52%44,10030億6753万-6.52%-2.02
10/14420460420460+6.98%17,70032億8154万0%-2.16
10/10430440430430-4.44%12,90030億6753万-6.52%-2.02
10/09440450440450+4.65%19,10032億1020万-2.39%-2.11
10/08440450430430-4.44%26,30030億6753万-6.52%-2.02
10/07460460450450-2.17%15,10032億1020万-2.39%-2.11
10/064704704604600%7,50032億8154万0%-2.16
10/03470470460460-2.13%16,70032億8154万+0.22%-2.16
10/02480480470470-4.08%19,60033億5288万+2.62%-2.21
10/01480490470490+2.08%23,90034億9555万+7.46%-2.3
09/30470490470480+2.13%26,50034億2421万+5.96%-2.25