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
20169/1, 株式併合 10→1
2015
02/27630650620620-3.13%189,30071億1790万-1.74%-0.97
02/26630640630640+1.59%213,10073億4751万+1.27%-1
02/256306406306300%113,10072億3271万-0.47%-0.98
02/246306406206300%98,50072億3271万-0.63%-0.98
02/236306306206300%148,50072億3271万-0.63%-0.98
02/20620630620630+1.61%122,40072億3271万-0.63%-0.98
02/19620630620620-1.59%142,70071億1790万-2.36%-0.97
02/186206306206300%133,40072億3271万-0.94%-0.98
02/17620630610630+1.61%66,00072億3271万-0.94%-0.98
02/16620630610620+1.64%103,30071億1790万-2.52%-0.97
02/13620630610610-1.61%152,90070億310万-4.09%-0.95
02/126206306206200%141,70071億1790万-2.67%-0.97
02/106206306206200%124,00071億1790万-2.82%-0.97
02/09630640620620-3.13%146,90071億1790万-2.97%-0.97
02/066306506306400%87,30073億4751万0%-1
02/056406406306400%68,30073億4751万0%-1
02/04630640630640+1.59%52,80073億4751万0%-1
02/036406406306300%142,20072億3271万-1.56%-0.98
02/02640640630630-1.56%90,10072億3271万-1.56%-0.98
01/306306406306400%55,50073億4751万0%-1
01/29640640630640-1.54%76,90073億4751万0%-1
01/286406506406500%60,80074億6232万+1.56%-1.01
01/27640650630650+1.56%99,50074億6232万+1.72%-1.01
01/26630640630640+1.59%125,70073億4751万+0.31%-1
01/23660660630630-3.08%146,20072億3271万-1.25%-0.98
01/22660660640650-1.52%152,50074億6232万+1.72%-1.01
01/21650660640660+1.54%218,40075億7712万+3.29%-1.03
01/20640650630650+1.56%111,60074億6232万+1.88%-1.01
01/19640640630640+1.59%127,90073億4751万+0.31%-1
01/16630640630630-1.56%80,80072億3271万-1.56%-0.98
01/156306406306400%75,90073億4751万-0.16%-1
01/14630640630640+1.59%122,40073億4751万-0.31%-1
01/136406406306300%99,80072億3271万-2.02%-0.98
01/09640640630630-1.56%127,00072億3271万-2.17%-0.98
01/08630650630640+1.59%121,20073億4751万-0.93%-1
01/07640650630630-1.56%165,70072億3271万-2.63%-0.98
01/06650660640640-1.54%114,60073億4751万-1.39%-1
01/05650650640650+1.56%68,70074億6232万-0.15%-1.01
2014
12/30650650630640-1.54%91,00073億4751万-1.84%-1
12/29640660640650+3.17%109,50074億6232万-0.46%-1.01
12/266306506206300%102,90072億3271万-3.52%-0.98
12/25640640620630-1.56%164,90072億3271万-3.67%-0.98
12/246406406306400%112,40073億4751万-2.29%-1
12/22630640630640+1.59%125,00073億4751万-2.44%-1
12/196306406206300%229,40072億3271万-4.26%-0.98
12/186406406306300%170,70072億3271万-4.4%-0.98
12/176306406206300%124,20072億3271万-4.55%-0.98
12/16640640630630-1.56%143,60072億3271万-4.69%-0.98
12/15650650640640-1.54%155,10073億4751万-3.32%-1
12/126506506406500%174,50074億6232万-1.81%-1.01
12/116406606406500%133,70074億6232万-1.66%-1.01
12/106506606406500%141,60074億6232万-1.81%-1.01
12/09660670650650-2.99%144,80074億6232万-1.66%-1.01
12/086706706606700%129,00076億9193万+1.52%-1.04
12/056706706606700%169,60076億9193万+1.82%-1.04
12/04670680660670+1.52%114,20076億9193万+2.13%-1.04
12/036606806606600%118,80075億7712万+1.07%-1.03
12/02660670650660-1.49%114,30075億7712万+1.38%-1.03
12/01670680660670+1.52%205,40076億9193万+3.24%-1.04
11/28690700660660-2.94%165,30075億7712万+2.01%-1.03
11/27690700680680-1.45%166,40078億673万+5.43%-1.06
11/26670690670690+2.99%209,70079億2154万+7.48%-1.07
11/256706806606700%115,60076億9193万+4.69%-1.04
11/21650670650670+3.08%145,70076億9193万+5.18%-1.04
11/20660670650650-1.52%84,50074億6232万+2.36%-1.01
11/196606706606600%103,10075億7712万+4.1%-1.03
11/186606706606600%120,00075億7712万+4.27%-1.03
11/17680680660660-2.94%168,00075億7712万+4.43%-1.03
11/14670680660680+1.49%121,90078億673万+7.59%-1.06
11/13660670650670+3.08%98,70076億9193万+6.18%-1.04
11/126606706506500%140,00074億6232万+3.17%-1.01
11/116506606506500%87,80074億6232万+2.85%-1.01
11/10650660640650+1.56%81,40074億6232万+2.69%-1.01
11/076606606406400%124,50073億4751万+0.95%-1
11/06660660640640-3.03%125,60073億4751万+0.63%-1
11/05640660640660+3.13%111,60075億7712万+3.45%-1.03
11/04650650630640+1.59%137,00073億4751万+0.16%-1
10/31620630610630+3.28%110,30072億3271万-1.87%-0.98
10/30620620610610-1.61%69,70070億310万-5.28%-0.95
10/29600620600620+3.33%111,50071億1790万-4.17%-0.97
10/28610610600600-1.64%92,90068億8829万-7.69%-0.93
10/276206206106100%57,50070億310万-6.73%-0.95
10/246206206106100%42,80070億310万-7.29%-0.95
10/23610620610610-1.61%86,50070億310万-7.72%-0.95
10/22620620610620+1.64%104,20071億1790万-6.77%-0.97
10/21620630610610-1.61%91,10070億310万-8.82%-0.95
10/20620630610620+1.64%87,70071億1790万-7.88%-0.97
10/176206206106100%99,30070億310万-9.9%-0.95
10/16620630610610-4.69%101,00070億310万-10.43%-0.95
10/15640640630640+1.59%67,50073億4751万-6.57%-1
10/14630630610630-1.56%117,40072億3271万-8.43%-0.98
10/106406406306400%107,50073億4751万-7.51%-1
10/09660660640640-3.03%96,20073億4751万-7.91%-1
10/086506606406600%113,50075億7712万-5.44%-1.03
10/07680690660660-4.35%126,60075億7712万-5.71%-1.03
10/06680700670690+1.47%132,80079億2154万-1.71%-1.07
10/03670680670680+1.49%98,20078億673万-3.13%-1.06
10/02680690670670-2.9%120,70076億9193万-4.69%-1.04
10/017007006906900%100,90079億2154万-2.13%-1.07
09/307007006906900%88,00079億2154万-2.27%-1.07