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
02/271,1281,1281,1201,1210%2,400292億3515万-5.88%11.741.32
02/261,1221,1291,1211,121-0.71%3,000292億3515万-6.35%11.741.32
02/251,1321,1491,1271,129-5.76%14,300294億4378万-6.15%11.821.32
02/241,1981,1981,1911,198-0.08%22,900312億4327万-0.83%12.551.41
02/231,2001,2001,1961,199-0.25%5,900312億6935万-0.91%12.561.41
02/201,2091,2091,2011,202-0.66%5,800313億4759万-0.83%12.591.41
02/191,2121,2131,2001,210-0.41%3,200315億5622万-0.25%12.671.42
02/181,2111,2191,2111,2150%1,100316億8662万+0.08%12.731.43
02/171,2081,2151,1911,215+1.08%4,600316億8662万0%12.731.43
02/161,1901,2021,1901,202+1.01%1,900313億4759万-0.99%12.591.41
02/131,1951,1981,1821,190+1.02%3,900310億3463万-2.06%12.461.4
02/121,1531,1791,1531,178+2.17%1,500307億2168万-3.05%12.341.38
02/101,1451,1611,1451,153+0.7%2,600300億6969万-5.1%12.081.35
02/091,1441,1521,1361,145+0.09%7,000298億6105万-5.84%11.991.34
02/061,1521,1571,1381,144-1.04%3,800298億3498万-5.92%11.981.34
02/051,1711,1731,1561,156-1.62%6,100301億4793万-4.93%12.111.36
02/041,1771,1811,1751,175-0.51%3,200306億4344万-3.45%12.311.38
02/031,2181,2311,1811,181-3.98%3,800307億9992万-2.88%12.371.39
02/021,2161,2311,2161,230+1.23%5,700320億7781万+1.32%12.881.44
01/301,2241,2341,1701,215-1.06%4,500316億8662万+0.25%12.731.43
01/291,2381,2381,2231,228-0.89%1,300320億2566万+1.57%12.861.44
01/281,2371,2391,2281,239+0.16%7,400323億1253万+2.91%12.981.45
01/271,2491,2491,2311,237-0.96%3,000322億6037万+3.34%12.961.45
01/261,2491,2501,2411,249-0.32%2,900325億7333万+4.87%13.081.47
01/231,2751,2751,2481,253-0.56%6,700326億7764万+5.74%13.121.47
01/221,2551,2601,2451,2600%4,900328億6020万+6.96%13.21.48
01/211,2611,2671,2411,260+0.16%5,800328億6020万+7.6%13.21.48
01/201,2601,2601,2341,258-0.16%5,100328億804万+8.08%13.181.48
01/191,2471,2601,2391,260+1.61%3,600328億6020万+8.9%13.21.48
01/161,2341,2401,2261,240+0.4%4,700323億3861万+7.83%12.991.46
01/151,2331,2381,2141,235-0.08%3,300322億821万+7.86%12.941.45
01/141,2351,2361,2281,236-0.08%4,400322億3429万+8.42%12.951.45
01/131,2001,2371,1521,237+3.08%6,900322億6037万+8.99%12.961.45
01/091,2361,2361,2001,200-1.56%2,400312億9543万+6.1%12.571.41
01/081,1901,2191,1691,219+2.44%7,500317億9094万+7.97%12.771.43
01/071,1761,1901,1761,190+1.19%1,500310億3463万+5.68%12.461.4
01/061,1691,1801,1631,176+0.51%3,500306億6952万+4.53%12.321.38
01/051,1651,1731,1601,170+1.12%3,200305億1304万+4.19%12.251.37
2014
12/301,1481,1581,1481,157+0.78%4,300301億7401万+3.12%12.121.36
12/291,1491,1501,1481,148-1.12%2,700299億3929万+2.5%12.021.35
12/261,1581,1611,1541,161+1.04%5,300302億7833万+3.85%12.161.36
12/251,1531,1531,1411,149+0.61%5,800299億6537万+2.96%12.031.35
12/241,1661,1661,1421,142-2.31%5,700297億8282万+2.61%11.961.34
12/221,1481,1691,1461,169+1.74%7,600304億8696万+5.32%12.241.37
12/191,1011,1491,0951,149+4.84%23,000299億6537万+3.98%12.031.35
12/181,0901,0971,0891,096+0.92%3,000285億8316万-0.54%11.481.29
12/171,0801,0861,0801,086+0.56%400283億2236万-1.18%11.371.27
12/161,0751,0801,0751,080-1.64%500281億6589万-1.73%11.311.27
12/151,0851,1001,0851,098+1.2%2,600286億3532万0%11.51.29
12/121,1051,1051,0791,085+0.46%3,200282億9628万-1.09%11.361.27
12/111,1101,1101,0691,0800%7,200281億6589万-1.46%11.311.27
12/101,0701,0801,0701,0800%2,700281億6589万-1.37%11.311.27
12/091,0941,0951,0801,080-1.37%7,300281億6589万-1.19%11.311.27
12/081,1081,1091,0791,095-1.26%7,100285億5708万+0.27%11.471.29
12/051,1201,1201,1091,109-0.09%1,300289億2219万+1.84%11.621.3
12/041,1211,1211,1101,1100%2,900289億4827万+2.21%11.631.3
12/031,1431,1431,1101,110-2.97%2,800289億4827万+2.49%11.631.3
12/021,1471,1471,1401,144-0.26%1,100298億3498万+6.02%11.981.34
12/011,1491,1491,1471,147-0.17%2,400299億1321万+6.8%12.011.35
11/281,1591,1591,1491,1490%1,800299億6537万+7.38%12.031.35
11/271,1481,1551,1231,149+1.06%26,000299億6537万+7.89%12.031.35
11/261,1381,1381,1251,137-0.09%9,100296億5242万+7.37%11.91.33
11/251,1341,1381,0901,138+2.15%15,100296億7850万+7.87%11.911.33
11/211,1151,1151,1071,114+0.81%11,200290億5259万+6.1%11.661.31
11/201,1001,1051,0901,105+0.91%9,600288億1787万+5.54%11.571.3
11/191,0941,0951,0851,095+1.67%1,400285億5708万+4.99%11.461.28
11/181,0641,0951,0561,077+1.51%4,100280億8765万+3.56%11.271.26
11/171,0511,0651,0511,061+0.95%2,400276億7037万+2.22%11.111.24
11/141,0601,0651,0461,051-1.22%2,700274億958万+1.45%111.23
11/131,0601,0651,0601,064+3%300277億4861万+2.8%11.141.25
11/121,0751,0751,0331,033-3.91%2,000269億4015万-0.1%10.811.21
11/111,0841,0851,0611,0750%1,200280億3549万+4.07%11.251.26
11/101,0561,0751,0551,075+1.8%1,700280億3549万+4.27%11.251.26
11/071,0551,0561,0551,0560%300275億3998万+2.72%11.051.24
11/061,0561,0791,0551,0560%4,000275億3998万+2.82%11.051.24
11/051,0501,0591,0491,056+0.86%500275億3998万+3.02%11.051.24
11/041,0451,0691,0451,047+0.87%4,500273億526万+2.25%10.961.23
10/311,0331,0381,0321,038+0.58%800270億7055万+1.47%10.871.22
10/301,0301,0401,0251,032+0.39%3,500269億1407万+0.98%10.81.21
10/291,0411,0411,0281,0280%1,800268億975万+0.69%10.761.21
10/281,0341,0381,0271,028+0.29%1,200268億975万+0.69%10.761.21
10/271,0351,0351,0211,0250%3,000267億3151万+0.49%10.731.2
10/241,0301,0301,0251,0250%2,300267億3151万+0.49%10.731.2
10/231,0301,0301,0181,025-0.19%3,000267億3151万+0.49%10.731.2
10/221,0301,0301,0241,027+0.88%3,700267億8367万+0.69%10.751.2
10/211,0331,0331,0181,018-0.97%3,500265億4895万-0.2%10.661.19
10/201,0401,0401,0201,028+0.98%2,900268億975万+0.78%10.761.21
10/171,0191,0191,0121,018-0.2%400265億4895万-0.2%10.661.19
10/161,0131,0201,0041,020-0.29%1,700266億111万0%10.681.2
10/151,0241,0241,0211,023+0.2%700266億7935万+0.39%10.711.2
10/141,0191,0211,0101,021+0.1%1,700266億2719万+0.2%10.691.2
10/101,0191,0201,0191,020+0.29%400266億111万+0.1%10.681.2
10/091,0221,0241,0171,017-0.49%1,300265億2287万-0.2%10.651.19
10/081,0211,0241,0211,022-0.68%1,500266億5327万+0.29%10.71.2
10/071,0251,0371,0241,029+0.49%8,600268億3583万+0.88%10.771.21
10/061,0151,0241,0151,024+0.79%5,200267億543万+0.2%10.721.2
10/031,0101,0181,0101,016+0.59%1,200264億9680万-0.68%10.641.19
10/021,0151,0181,0101,010-0.88%2,300263億4032万-1.56%10.571.18
10/011,0171,0201,0171,019+0.2%700265億7503万-1.16%10.671.2
09/301,0201,0211,0171,017-0.2%1,100265億2287万-1.83%10.651.19