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
20179/1, 株式併合 10→1
2015
02/272,0302,0401,9802,010-0.5%9,20051億7147万+5.13%2.430.47
02/262,0102,0702,0102,020+0.5%14,20051億9720万+6.04%2.440.47
02/251,9702,0301,9602,010+2.55%12,70051億7147万+5.85%2.430.47
02/241,9601,9701,9401,960+0.51%8,00050億4282万+3.48%2.370.46
02/231,9401,9501,9401,9500%3,50050億1709万+3.23%2.360.46
02/201,9301,9501,9301,950+1.04%1,90050億1709万+3.45%2.360.46
02/191,9401,9401,9301,930+0.52%4,20049億6564万+2.66%2.330.45
02/181,9201,9401,9201,920+0.52%2,60049億3991万+2.35%2.320.45
02/171,9201,9201,9001,910-0.52%4,00049億1418万+1.98%2.310.45
02/161,9301,9301,9101,9200%5,70049億3991万+2.67%2.320.45
02/131,9301,9301,9101,9200%4,90049億3991万+2.84%2.320.45
02/121,9201,9601,9201,920+0.52%9,10049億3991万+3.06%2.320.45
02/101,9401,9401,9001,910-0.52%6,90049億1418万+2.74%2.310.45
02/091,9201,9401,9101,920+1.59%6,10049億3991万+3.45%2.320.45
02/061,8701,8901,8601,890+1.61%7,90048億6272万+2.11%2.280.44
02/051,8701,8701,8501,860-0.53%40047億8554万+0.65%2.250.43
02/041,8601,8701,8501,870+0.54%1,50048億1126万+1.3%2.260.44
02/031,8701,8701,8501,8600%3,20047億8554万+0.92%2.250.43
02/021,8601,8701,8601,860-0.53%2,80047億8554万+1.03%2.250.43
01/301,8701,8701,8601,8700%1,50048億1126万+1.74%2.260.44
01/291,8701,8801,8601,8700%1,70048億1126万+1.85%2.260.44
01/281,8601,8801,8601,8700%2,80048億1126万+2.02%2.260.44
01/271,8701,8801,8701,8700%2,10048億1126万+2.19%2.260.44
01/261,8701,8701,8601,870+0.54%2,90048億1126万+2.41%2.260.44
01/231,8301,8601,8301,860+1.09%3,10047億8554万+1.97%2.250.43
01/221,8601,8601,8301,840-1.08%2,90047億3408万+0.99%2.220.43
01/211,8701,8701,8601,860-1.06%2,40047億8554万+2.2%2.250.43
01/201,8601,8801,8601,880+1.62%3,40048億3699万+3.41%2.270.44
01/191,8501,8601,8501,850+0.54%5,10047億5981万+1.98%2.240.43
01/161,8401,8501,8401,8400%2,20047億3408万+1.55%2.220.43
01/151,8301,8401,8301,840+0.55%2,00047億3408万+1.6%2.220.43
01/141,8401,8401,8301,8300%2,70047億835万+1.1%2.210.43
01/131,8401,8401,8301,830-0.54%5,40047億835万+1.1%2.210.43
01/091,8401,8501,8301,8400%2,20047億3408万+1.66%2.220.43
01/081,8301,8501,8201,840+1.1%3,30047億3408万+1.66%2.220.43
01/071,8101,8301,8101,8200%2,40046億8262万+0.55%2.20.43
01/061,8201,8301,8101,820-0.55%1,60046億8262万+0.55%2.20.43
01/051,8001,8301,8001,830+1.1%1,70047億835万+1.1%2.210.43
2014
12/301,8101,8101,8101,8100%60046億5689万0%2.190.42
12/291,8001,8101,8001,8100%1,60046億5689万+0.06%2.190.42
12/261,7901,8101,7901,810+0.56%2,50046億5689万+0.06%2.190.42
12/251,7901,8001,7801,8000%5,20046億3116万-0.44%2.180.42
12/241,8101,8101,7801,8000%5,60046億3116万-0.44%2.180.42
12/221,8101,8101,7901,800-0.55%1,90046億3116万-0.39%2.180.42
12/191,8001,8101,8001,810+0.56%2,60046億5689万+0.22%2.190.42
12/181,8001,8201,7901,800+1.12%1,70046億3116万-0.33%2.180.42
12/171,7801,8001,7801,7800%1,70045億7971万-1.44%2.150.42
12/161,8201,8201,7801,780-1.66%2,90045億7971万-1.44%2.150.42
12/151,8101,8201,8101,810-1.09%2,00046億5689万+0.22%2.190.42
12/121,7901,8301,7901,830+2.23%5,70047億835万+1.39%2.210.43
12/111,8001,8201,7801,7900%4,10046億544万-0.72%2.160.42
12/101,7801,8201,7801,7900%2,70046億544万-0.78%2.160.42
12/091,8001,8001,7901,790-0.56%1,30046億544万-0.72%2.160.42
12/081,8101,8201,8001,800-0.55%1,30046億3116万-0.11%2.180.42
12/051,8201,8201,8001,810-0.55%3,00046億5689万+0.56%2.190.42
12/041,8301,8301,8001,820-0.55%3,20046億8262万+1.22%2.20.43
12/031,8301,8401,8201,830-0.54%1,70047億835万+1.89%2.210.43
12/021,8401,8401,8201,8400%1,70047億3408万+2.68%2.220.43
12/011,8401,8501,8201,840+1.1%2,10047億3408万+2.85%2.220.43
11/281,8201,8201,8101,8200%1,00046億8262万+1.9%2.20.43
11/271,8301,8301,8101,8200%2,80046億8262万+2.08%2.20.43
11/261,8301,8501,8201,820-0.55%4,40046億8262万+2.3%2.20.43
11/251,8101,8301,8101,830+1.67%3,00047億835万+3.04%2.210.43
11/211,7901,8001,7801,8000%1,80046億3116万+1.58%2.180.42
11/201,8001,8101,7901,800+0.56%2,00046億3116万+1.75%2.180.42
11/191,7801,7901,7701,7900%3,00046億544万+1.36%2.160.42
11/181,7801,7901,7801,790+0.56%1,10046億544万+1.42%2.160.42
11/171,8001,8001,7801,780-0.56%1,70045億7971万+0.91%2.150.42
11/141,8001,8101,7901,790-0.56%1,60046億544万+1.47%2.160.42
11/131,7801,8001,7801,8000%2,20046億3116万+2.04%2.180.42
11/121,7901,8001,7801,800+0.56%1,90046億3116万+2.1%2.180.42
11/111,7801,8001,7801,790+0.56%3,30046億544万+1.53%2.160.42
11/101,7701,8101,7701,7800%2,80045億7971万+1.02%2.150.42
11/071,7801,7901,7801,7800%1,20045億7971万+1.02%2.150.42
11/061,7801,7901,7801,780-1.11%2,10045億7971万+1.02%2.150.42
11/051,7801,8001,7701,800+1.12%3,10046億3116万+2.16%2.180.42
11/041,7801,7801,7601,780+0.56%3,20045億7971万+1.02%2.150.42
10/311,7501,7701,7501,770+1.14%3,50045億5398万+0.4%2.140.41
10/301,7701,7701,7501,750-0.57%1,30045億252万-0.85%2.120.41
10/291,7501,7601,7501,760+0.57%1,00045億2825万-0.4%2.130.41
10/281,7501,7501,7501,7500%60045億252万-1.07%2.120.41
10/271,7501,7701,7501,750-0.57%2,00045億252万-1.24%2.120.41
10/241,7501,7801,7501,760+0.57%1,00045億2825万-0.79%2.130.41
10/231,7501,7501,7501,7500%60045億252万-1.46%2.120.41
10/221,7201,7701,7201,750+1.74%1,60045億252万-1.57%2.120.41
10/211,7501,7501,7201,720-2.27%1,80044億2533万-3.37%2.080.4
10/201,7601,7701,7401,760+2.33%2,10045億2825万-1.35%2.130.41
10/171,7301,7301,7201,7200%1,80044億2533万-3.7%2.080.4
10/161,7401,7401,7201,720-1.15%1,70044億2533万-3.86%2.080.4
10/151,7601,7801,7401,740-1.14%90044億7679万-2.9%2.10.41
10/141,7601,7701,7401,7600%2,20045億2825万-1.95%2.130.41
10/101,7701,7801,7501,760-1.12%3,90045億2825万-2%2.130.41
10/091,7801,7801,7701,7800%1,70045億7971万-1%2.150.42
10/081,7801,7901,7801,780-0.56%50045億7971万-1.06%2.150.42
10/071,8001,8101,7901,7900%1,50046億544万-0.56%2.160.42
10/061,7801,7901,7801,790+0.56%90046億544万-0.61%2.160.42
10/031,7701,7801,7701,7800%70045億7971万-1.22%2.150.42
10/021,8001,8001,7801,7800%1,10045億7971万-1.28%2.150.42
10/011,7701,7901,7701,780+1.14%1,90045億7971万-1.49%2.150.42
09/301,8101,8101,7601,760-2.76%8,50045億2825万-2.76%2.130.41