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
20242/21, 株式分割 1→2
2015
02/275,7505,8855,7205,795+1.93%984,4004278億2513万+9.32%18.291.48
02/265,5505,6905,5255,685+2.62%336,4004197億420万+7.9%17.951.46
02/255,5355,5455,4755,540+0.45%172,6004089億9935万+5.71%17.491.42
02/245,4405,5205,4105,515+1.29%484,2004071億5368万+5.67%17.411.41
02/235,4805,4805,4155,4450%239,8004019億8582万+4.89%17.191.39
02/205,4255,5205,3955,445+1.02%379,0004019億8582万+5.38%17.191.39
02/195,2905,4055,2805,390+0.94%316,2003979億2536万+4.74%17.021.38
02/185,2305,3605,2255,340+1.81%337,2003942億3403万+4.13%16.861.37
02/175,1455,3105,1455,245-0.94%596,4003872億2050万+2.54%16.561.34
02/165,2405,3405,2105,295+2.02%349,6003909億1183万+3.58%16.721.36
02/135,2305,2605,1705,190-1.05%349,8003831億6004万+1.7%16.391.33
02/125,2955,2955,2355,245-0.1%438,4003872億2050万+2.86%16.561.34
02/105,2305,2555,2155,250-0.1%279,4003875億8963万+3.1%16.571.34
02/095,2555,2605,2055,2550%274,8003879億5877万+3.28%16.591.35
02/065,3355,3505,2405,255-1.59%273,2003879億5877万+3.32%16.591.35
02/055,3205,3605,2905,340+1.04%327,8003942億3403万+5.01%16.861.37
02/045,3105,3155,2355,285+0.28%238,4003901億7357万+4.1%16.681.35
02/035,1705,2905,1455,270+1.93%354,2003890億6617万+3.88%16.641.35
02/025,1655,2205,1505,170-1.62%151,8003816億8351万+1.97%16.321.32
01/305,1855,2905,1705,255+2.74%340,0003879億5877万+3.75%16.591.35
01/295,1105,1455,0905,115+0.1%256,8003776億2304万+1.13%16.151.31
01/285,0655,1305,0505,110+0.2%182,8003772億5391万+1.21%16.131.31
01/275,0055,1004,9955,100+2.72%230,6003765億1564万+1.19%16.11.31
01/264,9405,0354,9404,965-1%392,8003665億4905万-1.33%15.671.27
01/235,0205,0404,9955,015+0.2%232,0003702億4038万-0.3%15.831.28
01/224,9655,0054,9255,005+0.6%286,6003695億212万-0.32%15.81.28
01/214,9904,9904,9204,975-0.4%363,2003672億8732万-0.8%15.711.27
01/204,8305,0054,8204,995+3.85%530,4003687億6385万-0.26%15.771.28
01/194,8704,8804,7504,810-1.03%761,4003551億593万-3.88%15.191.23
01/164,8754,8954,7604,860-1.32%586,0003587億9726万-2.99%15.341.24
01/154,9504,9954,8804,925+0.1%584,2003635億9599万-1.79%15.551.26
01/145,0055,0154,9004,920-2.28%345,2003632億2686万-1.91%15.531.26
01/135,1355,1354,9905,035-2.33%522,2003717億1692万+0.32%15.91.29
01/095,0805,1705,0805,155+1.48%534,4003805億7611万+2.77%16.271.32
01/085,0755,1155,0205,080+0.1%536,0003750億3911万+1.4%16.041.3
01/075,0555,1055,0505,0750%442,6003746億6998万+1.4%16.021.3
01/065,0555,1405,0105,075-1.74%578,6003746億6998万+1.54%16.021.3
01/055,1855,2155,1155,165-0.67%248,2003813億1437万+3.44%16.311.32
2014
12/305,2255,2705,2005,200-0.48%218,8003838億9830万+4.29%16.421.33
12/295,1405,2405,1255,225+1.46%272,0003857億4397万+4.96%16.51.34
12/265,1305,1705,0655,150-0.68%305,8003802億697万+3.58%16.261.32
12/255,2155,2255,1305,185-0.1%165,6003827億9091万+4.28%16.371.33
12/245,1205,2355,1105,190+2.87%357,6003831億6004万+4.32%16.391.33
12/225,1055,1205,0305,045-0.39%249,0003724億5518万+1.35%15.931.29
12/195,0205,1255,0005,065+3.16%597,4003739億3171万+1.3%15.991.3
12/184,9904,9904,9054,910+0.51%493,0003624億8859万-2.15%15.51.26
12/174,8754,9454,8454,885+0.1%482,0003606億4293万-2.9%15.421.25
12/164,8554,9304,8304,880-0.71%418,4003602億7379万-3.08%15.411.25
12/154,7704,9504,7554,915+2.29%719,6003628億5772万-2.29%15.521.26
12/124,7754,8854,7554,805-0.72%390,2003547億3680万-4.38%15.171.23
12/114,7604,8604,7454,840+0.73%445,6003573億2073万-3.64%15.281.24
12/104,8754,8754,7304,805-2.14%670,8003547億3680万-4.26%15.171.23
12/094,9154,9354,8754,910-1.01%563,2003624億8859万-2.09%15.51.26
12/085,0005,0004,9304,960-0.4%170,2003661億7992万-1.04%15.661.27
12/054,9504,9804,9354,980+0.61%228,2003676億5645万-0.42%15.721.28
12/044,9804,9904,9354,950-0.6%279,6003654億4166万-0.76%15.631.27
12/035,0105,0254,9454,9800%225,4003676億5645万+0.14%15.721.28
12/024,9905,0104,9254,980-0.1%326,6003676億5645万+0.44%15.721.28
12/014,9504,9954,9154,985+0.4%241,4003680億2559万+0.85%15.741.28
11/284,9554,9804,9204,965+1.43%239,6003665億4905万+0.73%15.671.27
11/274,9054,9354,8804,895-1.11%228,6003613億8119万-0.53%15.451.25
11/264,9654,9954,9254,950-1.1%404,0003654億4166万+0.73%15.631.27
11/255,0855,0904,9405,005+0.1%589,2003695億212万+2%15.81.28
11/215,0005,0254,9155,000-1.19%828,6003691億3299万+2.19%15.791.28
11/205,2305,2355,0505,060-1.65%516,0003735億6258万+3.65%15.971.3
11/195,2855,3555,1105,145-2.56%615,4003798億3784万+5.58%16.241.32
11/185,2855,3755,1905,280+0.38%746,2003898億443万+8.62%16.671.35
11/175,5005,5055,2155,260-5.9%816,4003883億2790万+8.57%16.611.35
11/145,6055,6355,4755,590+1.18%887,6004126億9068万+15.81%17.651.43
11/135,1855,5255,1855,525+5.84%1,094,2004078億9195万+15.2%17.441.42
11/125,0555,3105,0555,220+4.82%1,106,0003853億7484万+9.37%16.481.34
11/114,8005,0004,7804,980+4.4%740,4003676億5645万+4.56%15.721.28
11/104,7854,8004,7504,770-0.42%192,4003521億5287万+0.13%15.061.22
11/074,7954,8054,7554,790+0.74%396,8003536億2940万+0.42%15.121.23
11/064,7854,8154,7304,755+0.32%244,8003510億4547万-0.5%15.011.22
11/054,7254,7654,7054,740+0.74%337,2003499億3807万-1.04%14.961.21
11/045,0155,0154,7004,705-2.69%605,6003473億5414万-2%14.851.21
10/314,7654,8504,7554,835+3.09%400,6003569億5160万+0.44%15.261.24
10/304,6554,7354,6504,690+0.97%301,0003462億4674万-2.74%14.811.2
10/294,5954,6604,5954,645+1.42%126,6003429億2454万-3.85%14.661.19
10/284,5954,6004,5554,580-0.43%156,0003381億2581万-5.45%14.461.17
10/274,6154,6354,5804,6000%211,6003396億235万-5.33%14.521.18
10/244,7004,7054,5854,600-1.08%401,0003396億235万-5.58%14.521.18
10/234,7104,7104,6454,650-2.11%338,2003432億9368万-4.77%14.681.19
10/224,7254,7854,7254,750+0.53%485,6003506億7634万-2.82%151.22
10/214,7854,8104,7004,725-1.15%295,8003488億3067万-3.35%14.921.21
10/204,7654,7904,7254,780+2.69%307,2003528億9113万-2.33%15.091.22
10/174,7504,7604,6254,655-1.27%345,0003436億6281万-4.9%14.71.19
10/164,7554,7604,6854,715-2.38%323,6003480億9240万-3.8%14.891.21
10/154,8354,8804,8304,830-0.31%188,2003565億8246万-1.45%15.251.24
10/144,8104,8504,7804,845-0.72%301,4003576億8986万-1.06%15.31.24
10/104,8004,9204,8004,880+1.04%354,6003602億7379万-0.27%15.411.25
10/094,8354,8654,8004,830+0.52%244,8003565億8246万-1.19%15.251.24
10/084,8904,9054,8054,805-2.73%320,0003547億3680万-1.62%15.171.23
10/074,9955,0304,9204,940-0.9%266,6003647億339万+1.25%15.61.27
10/065,0555,0554,9604,985-0.1%180,6003680億2559万+2.38%15.741.28
10/034,9204,9954,9204,990+1.42%257,0003683億9472万+2.74%15.751.28
10/024,9905,0254,9054,920-1.89%434,0003632億2686万+1.55%15.531.26
10/015,0555,0855,0005,015-0.5%392,4003702億4038万+3.68%15.831.28
09/304,9905,0754,9255,040+0.3%625,6003720億8605万+4.33%15.911.29