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
02/279349509349340%36,000422億5163万-2.61%887.410.53
02/26940946920934+0.11%35,000422億5163万-2.51%887.410.53
02/25945945931933-1.37%28,000422億639万-2.61%886.460.53
02/24961965941946-2.57%71,000427億9448万-1.25%898.810.54
02/23976976967971-0.61%58,000439億2541万+1.57%922.560.55
02/20979979972977+0.21%34,000441億9683万+2.52%928.310.56
02/19972980969975+0.41%47,000441億636万+2.63%926.410.56
02/18970980966971-0.92%147,000439億2541万+2.53%922.610.55
02/17985990978980-0.91%228,000443億3255万+3.81%931.160.56
02/16980990979989+1.02%54,000447億3968万+5.1%939.710.56
02/13974986974979+0.93%38,000442億8731万+4.48%930.210.56
02/12980989970970-0.31%39,000438億8017万+3.85%921.660.55
02/10970974969973+0.31%21,000440億1588万+4.4%924.510.55
02/09964970964970+0.62%15,000438億8017万+4.3%921.660.55
02/06970970960964-0.21%25,000436億875万+3.88%915.960.55
02/05963970963966+0.31%11,000436億9922万+4.32%917.860.55
02/04951970951963+1.58%26,000435億6351万+4.11%915.010.55
02/03977977948948-2.17%32,000428億8495万+2.71%900.760.54
02/02954970946969+0.83%38,000438億3494万+5.1%920.710.55
01/30948961947961+1.37%25,000434億7304万+4.46%913.110.55
01/29955965945948-1.35%26,000428億8495万+3.16%900.760.54
01/28937965937961+2.45%32,000434億7304万+4.68%913.110.55
01/27930938925938+0.86%7,000424億3258万+2.51%891.260.53
01/26922930920930+0.54%26,000420億7068万+1.86%883.650.53
01/23913925913925+1.09%6,000418億4449万+1.43%878.90.53
01/22928928915915-0.76%9,000413億9212万+0.33%869.40.52
01/21932948922922-1.07%41,000417億878万+0.99%876.050.53
01/20918932913932+3.21%23,000421億6116万+1.97%885.550.53
01/19907910902903+1.23%21,000408億4927万-1.31%8580.51
01/16899900892892-1.11%15,000403億5166万-2.73%847.550.51
01/15899902899902+0.33%5,000408億404万-1.85%857.050.51
01/14899901899899-0.44%10,000406億6833万-2.49%854.20.51
01/139039048989030%29,000408億4927万-2.27%8580.51
01/09898904898903+0.22%18,000408億4927万-2.59%8580.51
01/08904913900901-0.22%15,000407億5880万-3.01%856.10.51
01/07902908902903+0.11%10,000408億4927万-3.01%8580.51
01/06919919902902-1.85%35,000408億404万-3.32%857.050.51
01/05924928919919-0.54%19,000415億7307万-1.82%873.20.52
2014
12/30938938923924+0.11%22,000417億9926万-1.49%877.950.53
12/29924927922923-0.43%22,000417億5402万-1.81%8770.53
12/26919929919927+0.87%11,000419億3497万-1.59%880.80.53
12/25928935918919-1.18%23,000415億7307万-2.65%873.20.52
12/24937949930930+0.32%16,000420億7068万-1.8%883.650.53
12/22937944927927-0.64%47,000419億3497万-2.32%880.80.53
12/19924935911933+1.74%31,000422億639万-1.89%886.510.53
12/18918925910917+3.03%17,000414億8260万-3.88%871.30.52
12/17886920886890+0.56%50,000402億6119万-6.9%845.650.51
12/16903905885885-2.96%41,000400億3500万-7.72%840.90.5
12/15920922908912-1.83%30,000412億5641万-5.3%866.550.52
12/12928940928929-0.96%57,000420億2544万-3.63%882.70.53
12/11950951936938+0.32%21,000424億3258万-2.8%891.260.53
12/10946958935935-2.5%31,000422億9687万-3.11%888.410.53
12/09966967955959-0.21%4,000433億8256万-0.52%911.210.55
12/08951973948961+1.59%26,000434億7304万-0.21%913.110.55
12/05955956941946-1.36%14,000427億9448万-1.56%898.860.54
12/04958968954959+0.21%13,000433億8256万0%911.210.55
12/03965965957957-1.75%20,000432億9209万+0.21%909.310.55
12/02949974949974+2.63%28,000440億6112万+2.31%925.460.56
12/01945961945949-0.52%24,000429億3019万+0.11%901.710.54
11/28962966945954-0.83%33,000431億5638万+0.95%906.460.54
11/27965989962962-0.31%22,000435億1827万+2.12%914.060.55
11/26967970965965+0.21%16,000436億5399万+2.88%916.910.55
11/25998998963963-2.92%28,000435億6351万+2.99%915.010.55
11/219781,012978992+1.64%100,000448億7539万+6.67%942.560.57
11/20970980970976+0.62%21,000441億5160万+5.4%927.410.56
11/19977987963970-1.72%24,000438億8017万+5.21%921.710.55
11/18981987970987+0.61%21,000446億4921万+7.52%937.860.56
11/17996996973981-0.91%16,000443億7778万+7.21%932.160.56
11/141,0001,000986990+0.2%26,000447億8492万+8.43%940.710.56
11/13958992958988+1.96%21,000446億9444万+8.45%938.810.56
11/12970980967969-0.21%22,000438億3494万+6.48%920.760.55
11/11976976964971-0.72%13,000439億2541万+6.82%922.660.55
11/10956984956978+2.3%60,000442億4207万+7.59%929.310.56
11/07947957941956+2.25%33,000432億4685万+5.29%908.40.55
11/06929943929935-0.32%23,000422億9687万+2.86%888.450.53
11/05938945929938+1.63%60,000424億3258万+2.85%891.30.53
11/04950950921923-0.65%52,000417億5402万+1.1%877.050.53
10/31905932905929+2.99%57,000420億2544万+1.42%882.750.53
10/30893904893902-0.11%24,000408億404万-1.85%857.090.51
10/29874903874903+3.79%24,000408億4927万-2.17%858.040.51
10/28874874870870-0.68%6,000393億5644万-6.05%826.690.5
10/278888888768760%19,000396億2787万-5.81%832.390.5
10/24865878865876+0.46%15,000396億2787万-6.21%832.390.5
10/23870876864872-0.8%13,000394億4692万-6.94%828.590.5
10/22866881866879+2.33%14,000397億6358万-6.59%835.240.5
10/21893905858859-3.81%57,000388億5883万-9.1%816.230.49
10/20864895864893+5.31%20,000403億9690万-6%848.540.51
10/17873873848848-2.97%24,000383億6122万-11.11%805.780.48
10/16878883869874-1.58%32,000395億3739万-8.96%830.490.5
10/15892897883888+1.25%14,000401億7071万-7.88%843.790.51
10/14889893875877-2.66%36,000396億7310万-9.4%833.340.5
10/10915915896901-2.8%48,000407億5880万-7.4%856.140.51
10/09934935927927-1.8%19,000419億3497万-5.12%880.850.53
10/08946946933944-0.74%33,000427億400万-3.58%8970.54
10/07949968949951-1.25%38,000430億2066万-3.06%903.650.54
10/06973973962963+0.21%11,000435億6351万-2.03%915.060.55
10/03959964953961+0.42%21,000434億7304万-2.34%913.160.55
10/02974986957957-3.24%47,000432億9209万-2.84%909.350.55
10/01982997982989+0.1%23,000447億3968万+0.2%939.760.56
09/30980995980988+0.61%26,000446億9444万+0.1%938.810.56