株価チャート

2014/05/01～2015/05/26

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
05/261,5951,5951,5911,5910%40012億8871万-0.44%18.780.77
05/191,6251,6251,5911,591+0.32%20012億8871万-0.38%18.780.77
05/141,5861,5861,5861,586-0.88%10012億8466万-0.56%18.730.77
05/131,6001,6001,6001,600-0.31%10012億9600万+0.44%18.890.77
04/301,6301,6301,6051,605-1.53%20013億5万+0.94%18.950.78
04/281,6301,6301,6301,6300%10013億2030万+2.71%19.250.79
04/271,6301,6301,6301,6300%20013億2030万+2.77%19.250.79
04/221,6301,6301,6301,630+0.99%10013億2030万+2.97%19.250.79
04/201,6001,6141,6001,614+1.19%20013億734万+2.15%19.060.78
04/161,5951,5951,5951,595+2.57%10012億9195万+1.08%18.830.77
04/151,5551,5551,5551,555-0.45%20012億5955万-1.46%18.360.75
04/141,5951,7501,5251,562-3.34%4,30012億6522万-0.95%18.440.76
04/081,5761,6161,5761,6160%30013億896万+2.6%19.080.78
04/071,5761,6161,5761,616+0.31%50013億896万+2.86%19.080.78
04/021,6111,6111,6111,611+1%20013億491万+2.68%19.020.78
03/311,5951,5951,5951,595-2.15%20012億9195万+1.72%18.830.77
03/271,6501,6501,6301,6300%20013億2030万+4.15%19.250.79
03/231,6151,6301,6151,630-2.16%20013億2030万+4.35%19.250.79
03/161,6661,6661,6661,666+6.93%30013億4946万+6.86%19.670.81
03/121,5581,5581,5581,558+0.13%10012億6198万+0.26%18.390.75
03/091,5961,5961,5561,556-2.75%30012億6036万+0.06%18.370.75
03/061,6001,6001,6001,6000%10012億9600万+2.83%18.890.77
03/051,5801,6001,5801,600+3.29%30012億9600万+2.89%18.890.77
03/031,5451,5491,5451,549+0.26%20012億5469万-0.19%18.290.75
03/021,5451,5451,5451,5450%20012億5145万-0.39%18.240.75
02/271,5451,5451,5451,5450%20012億5145万-0.39%7.660.8
02/261,5451,5451,5451,545-0.19%10012億5145万-0.39%7.660.8
02/251,5211,5481,5211,548+1.84%20012億5388万-0.13%7.670.81
02/241,5181,5201,5131,520+0.13%50012億3120万-1.87%7.530.79
02/231,5231,5451,5131,518-6.01%4,60012億2958万-2%7.520.79
02/201,6151,6151,6151,615+3.53%20013億815万+4.13%80.84
02/191,5601,5601,5601,5600%10012億6360万+0.78%7.730.81
02/181,5741,6001,5601,5600%40012億6360万-0.06%7.730.81
02/171,5751,5751,5601,560-1.27%30012億6360万-0.89%7.730.81
02/161,5801,5801,5801,580+2.53%10012億7980万+0.32%7.830.82
02/131,5411,5411,5411,541+2.66%10012億4821万-1.91%7.640.8
02/091,5011,5011,5011,501-1.9%40012億1581万-4.52%7.440.78
01/281,5301,5301,5301,530-2.55%10012億3930万-2.73%7.580.8
01/261,5701,5701,5701,5700%10012億7170万-0.19%7.780.82
01/231,5701,5701,5301,570+1.95%80012億7170万0%7.780.82
01/221,6001,6001,5401,540-0.96%90012億4740万-1.66%7.630.8
01/071,5551,5551,5551,555+0.26%50012億5955万-0.64%7.710.81
01/051,5511,5511,5511,551+0.78%10012億5631万-0.77%7.690.81
2014
12/241,5391,5391,5391,539-2.53%10012億4659万-1.22%7.630.8
12/191,5791,5791,5791,579+0.57%10012億7899万+1.61%7.830.82
12/181,5701,5701,5701,570-1.2%10012億7170万+1.42%7.780.82
12/151,5601,5891,5601,589+4.54%20012億8709万+3.05%7.880.83
12/121,5201,5201,5201,520-0.72%10012億3120万-1.04%7.530.79
12/101,5901,5901,5311,531-1.23%20012億4011万-0.13%7.590.8
12/091,5401,5501,5401,550+0.65%40012億5550万+1.37%7.680.81
12/051,5401,5401,5401,540+1.85%10012億4740万+1.05%7.630.8
12/041,5141,5141,5121,5120%20012億2472万-0.46%7.490.79
12/031,5391,5391,5121,512-1.75%20012億2472万-0.33%7.490.79
12/021,5111,5501,5111,539-0.71%50012億4659万+1.52%7.630.8
12/011,5871,5871,5481,550+0.13%2,40012億5550万+2.51%7.680.81
11/281,5001,6001,5001,548-17.88%7,10012億5388万+2.65%7.670.81
11/271,8851,8851,8851,885-0.26%10015億2685万+25.25%9.340.98
11/261,8901,8901,8901,890+20%10015億3090万+27.1%9.370.98
11/251,5741,5751,5741,575+5%20012億7575万+7.14%7.810.82
11/211,5001,5001,5001,500-3.85%10012億1500万+2.39%7.430.78
11/191,5601,5601,5601,560+2.63%10012億6360万+6.7%7.730.81
11/181,5201,5201,5201,5200%10012億3120万+4.25%7.530.79
11/171,5201,5201,5201,520+1.33%10012億3120万+4.4%7.530.79
11/141,5001,5001,5001,500+1.42%1,00012億1500万+3.16%7.430.78
11/071,4791,4791,4791,479-2.63%10011億9799万+1.86%7.330.77
10/271,5191,5191,5191,519+1.95%10012億3039万+4.76%7.530.79
10/221,4901,4901,4901,490+4.2%20012億690万+3.04%7.380.78
10/201,4301,4301,4301,430-0.63%40011億5830万-0.97%7.090.74
10/081,4391,4391,4391,439+0.63%10011億6559万-0.48%7.130.75
10/031,4301,4301,4301,430+0.92%10011億5830万-1.38%7.090.74
10/021,4251,4251,4171,417-2.61%20011億4777万-2.34%7.020.74
09/301,4551,4551,4551,455+1.04%10011億7855万+0.14%7.210.76
09/291,4301,4401,4301,440+0.7%20011億6640万-0.83%7.140.75
09/261,4301,4301,4301,430+1.2%10011億5830万-1.72%7.090.74
09/251,4131,4131,4131,413-0.14%10011億4453万-2.82%70.74
09/241,4241,4251,4151,415-4.07%90011億4615万-2.68%7.010.74
09/101,4751,4751,4751,475+0.2%10011億9475万+1.3%7.310.77
09/011,4721,4721,4721,472+2.08%10011億9232万+1.24%7.30.77
08/261,4951,4951,4421,442-1.57%20011億6802万-0.76%7.150.75
07/301,4651,4651,4651,4650%10011億8665万+0.83%7.260.76
07/291,4651,4651,4651,465+1.74%10011億8665万+0.9%7.260.76
07/281,4641,4641,4401,440-1.03%20011億6640万-0.76%7.140.75
07/241,4551,4551,4551,455+0.9%10011億7855万+0.14%7.210.76
07/041,4431,4431,4421,442-0.21%40011億6802万-0.89%7.150.75
07/021,4451,4451,4451,445+0.21%20011億7045万-0.82%7.160.75
07/011,4411,4421,4411,442-3.22%20011億6802万-0.89%7.150.75
06/301,4901,4901,4901,490+2.05%10012億690万+2.48%7.380.78
06/271,4601,4601,4601,460+1.39%10011億8260万+0.62%7.240.76
06/261,4401,4401,4401,4400%10011億6640万-0.62%7.140.75
06/251,4401,4401,4401,440+1.05%20011億6640万-0.62%7.140.75
06/241,4251,4251,4251,4250%20011億5425万-1.79%7.060.74
06/231,4501,4501,4251,425-4.68%1,00011億5425万-2.13%7.060.74
06/181,4951,4951,4951,495-1.64%20012億1095万+2.47%7.410.78
06/021,5201,5201,5201,520+3.61%10012億3120万+4.32%7.530.79
05/271,4671,4671,4671,4670%10011億8827万+0.89%7.270.76
05/261,4671,4671,4671,467+1.88%10011億8827万+1.03%7.270.76
05/161,4401,4401,4401,440-3.55%10011億6640万-0.69%7.140.75
05/131,4931,4931,4931,493+5.29%20012億933万+2.82%7.40.78
05/081,4181,4181,4181,4180%10011億4858万-2.34%7.030.74
05/011,4181,4181,4181,418-2.07%10011億4858万-2.54%7.030.74