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
02/271,2771,2801,2611,280+0.08%5,541,1001兆1160億-0.39%25.420.89
02/261,2801,2841,2721,279-0.54%4,245,1001兆1151億-0.31%25.40.89
02/251,2831,2861,2621,286-1.38%7,483,3001兆1212億+0.31%25.540.89
02/241,3021,3171,3011,304+0.15%8,609,3001兆1369億+1.95%25.890.9
02/231,3031,3051,2911,302+0.15%6,051,7001兆1352億+2.28%25.860.9
02/201,3341,3341,3001,300-2.48%5,962,5001兆1335億+2.52%25.820.9
02/191,3381,3401,3181,333-0.52%4,934,2001兆1622億+5.54%26.470.92
02/181,3461,3481,3351,340-0.22%5,922,4001兆1683億+6.77%26.610.93
02/171,3471,3491,3341,343-0.22%3,189,4001兆1709億+7.7%26.670.93
02/161,3201,3541,3181,346+2.91%6,018,4001兆1736億+8.37%26.730.93
02/131,2981,3131,2921,308+0.62%4,811,9001兆1404億+5.74%25.970.91
02/121,2881,3001,2801,300+1.88%5,702,8001兆1335億+5.43%25.820.9
02/101,2831,2891,2671,276-0.55%3,798,6001兆1125億+3.91%25.340.88
02/091,2851,2951,2771,283+0.39%3,656,0001兆1186億+4.65%25.480.89
02/061,2881,2891,2761,278-0.78%3,757,0001兆1143億+4.5%25.380.89
02/051,2781,2941,2751,288+0.78%4,724,6001兆1230億+5.49%25.580.89
02/041,2521,2781,2521,278+2.73%5,224,3001兆1143億+5.01%25.380.89
02/031,2471,2561,2341,244-0.08%4,054,5001兆846億+2.56%24.70.86
02/021,2421,2491,2331,245-0.4%3,621,4001兆855億+2.81%24.720.86
01/301,2601,2631,2461,250-0.48%4,036,5001兆899億+3.39%24.820.87
01/291,2481,2791,2421,256+0.16%6,284,7001兆951億+4.15%24.940.87
01/281,2411,2561,2361,254+0.24%4,423,9001兆933億+4.33%24.90.87
01/271,2471,2511,2391,251+0.56%4,184,2001兆907億+4.51%24.840.87
01/261,2391,2461,2321,244-0.24%2,755,5001兆846億+4.36%24.70.86
01/231,2501,2581,2391,247-0.16%4,244,4001兆872億+4.79%24.760.86
01/221,2351,2491,2331,249+0.97%4,848,0001兆890億+5.13%24.80.86
01/211,2051,2381,2051,237+1.81%6,588,7001兆785億+4.3%25.240.88
01/201,1731,2151,1721,215+4.11%5,475,4001兆593億+2.53%24.790.86
01/191,1731,1731,1611,167+0.86%3,494,7001兆175億-1.52%23.810.83
01/161,1561,1661,1431,157-2.03%6,243,4001兆88億-2.53%23.610.82
01/151,1501,1841,1491,181+3.42%6,439,7001兆297億-0.76%24.10.84
01/141,1461,1531,1401,142-0.17%7,167,4009957億3886万-4.19%23.30.81
01/131,1501,1521,1261,144-5.53%11,216,6009974億8271万-4.35%23.340.81
01/091,2221,2271,2051,211-0.82%5,085,1001兆559億+1%24.710.86
01/081,2111,2241,2101,221+2.18%5,064,8001兆646億+1.83%24.920.87
01/071,1901,1981,1861,195+0.17%4,563,4001兆419億-0.17%24.380.85
01/061,2031,2151,1911,193-2.13%5,508,5001兆402億-0.25%24.340.85
01/051,2141,2291,2041,219+0.41%4,965,5001兆628億+2.01%24.870.87
2014
12/301,2191,2261,2121,214+0.08%3,907,7001兆275億+1.76%24.040.84
12/291,2001,2151,1951,213+1.85%4,203,7001兆266億+1.76%24.020.84
12/261,1891,1971,1871,191+0.08%2,392,7001兆80億0%23.580.82
12/251,2001,2081,1881,190-0.5%4,754,4001兆72億-0.08%23.560.82
12/241,1981,1991,1931,196+1.18%3,757,0001兆122億+0.34%23.680.83
12/221,1791,1851,1701,1820%4,746,1001兆4億-0.92%23.40.82
12/191,1771,1901,1721,182+1.81%5,486,6001兆4億-1.09%23.40.82
12/181,1601,1701,1511,161+2.65%5,339,3009826億6666万-2.85%22.990.8
12/171,1131,1411,1131,131+1.62%6,539,2009572億7476万-5.36%22.390.78
12/161,1651,1671,1101,113-6.39%10,762,6009420億3962万-6.94%22.040.77
12/151,1901,2051,1861,189-0.75%4,349,4001兆63億-0.59%23.540.82
12/121,2001,2201,1931,198-0.99%7,472,2001兆139億+0.42%23.720.83
12/111,1981,2131,1821,210+0.33%6,576,6001兆241億+1.77%23.960.84
12/101,2051,2251,2011,206-0.58%5,672,0001兆207億+1.77%23.880.83
12/091,2151,2231,2061,213-1.22%4,690,9001兆266億+2.62%24.020.84
12/081,2271,2291,2011,228+0.33%6,007,2001兆393億+4.33%24.310.85
12/051,2381,2391,2201,224-1.37%4,639,8001兆359億+4.62%24.230.85
12/041,2401,2491,2321,241+0.32%5,554,5001兆503億+6.71%24.570.86
12/031,2211,2391,2191,237+1.56%7,269,5001兆469億+7.19%24.490.85
12/021,1981,2201,1971,218+1.5%5,199,7001兆309億+6.28%24.120.84
12/011,1881,2051,1771,200+1.44%4,377,5001兆156億+5.45%23.760.83
11/281,1641,1841,1581,183+1.81%4,117,0001兆12億+4.69%23.420.82
11/271,1761,1771,1621,162-1.53%2,900,6009835億1306万+3.47%23.010.8
11/261,1681,1831,1661,180+0.94%3,697,4009987億4820万+5.64%23.360.81
11/251,1961,1961,1671,169-1.1%4,556,3009894億3784万+5.22%23.140.81
11/211,1911,1931,1681,182-0.76%6,003,3001兆4億+7.07%23.40.82
11/201,2051,2121,1901,191-0.42%5,462,3001兆80億+8.47%23.580.82
11/191,2301,2391,1941,196-1.97%7,925,6001兆122億+9.42%23.680.83
11/181,2171,2371,2171,220+1.24%6,782,5001兆326億+12.24%24.150.84
11/171,2321,2531,2011,205-2.19%11,508,7001兆199億+11.37%23.860.83
11/141,2001,2321,2001,232+3.18%12,595,0001兆427億+14.29%24.390.85
11/131,1651,1941,1541,194+3.02%9,814,7001兆105億+11.38%23.640.82
11/121,1501,1711,1481,159+1.22%7,330,5009809億7387万+8.42%22.950.8
11/111,1261,1451,1261,145+1.69%4,105,7009691億2431万+7.31%22.670.79
11/101,1171,1261,1141,126+0.81%2,981,4009530億4278万+5.73%22.290.78
11/071,1011,1191,1011,117+1.92%3,973,2009454億2520万+4.98%22.120.77
11/061,1131,1141,0941,096-1.53%4,534,8009276億5087万+3.01%21.70.76
11/051,1071,1201,1041,113+0.54%5,446,2009420億3962万+4.61%22.040.77
11/041,1261,1261,1031,107+1.1%8,151,3009369億6124万+4.14%21.920.76
10/311,0631,1001,0611,095+3.79%5,990,6009268億448万+3.01%21.680.76
10/301,0471,0611,0461,055+0.76%3,201,1008929億4860万-0.85%20.890.73
10/291,0351,0481,0291,047+1.95%3,018,1008861億7743万-1.78%20.730.72
10/281,0231,0311,0201,027+0.39%2,598,4008692億4949万-3.84%20.330.71
10/271,0201,0271,0191,023+0.79%3,167,7008658億6391万-4.57%20.250.71
10/241,0201,0211,0121,015+0.1%4,397,1008590億9273万-5.58%20.10.7
10/231,0161,0211,0011,014-0.2%3,829,8008582億4634万-5.94%20.080.7
10/221,0241,0251,0081,016+0.69%4,140,6008599億3913万-6.1%20.120.7
10/211,0261,0291,0071,009-1.66%3,263,5008540億1435万-7%19.980.7
10/201,0131,0291,0111,026+2.81%3,699,3008684億310万-5.79%20.310.71
10/171,0251,025997998-1.67%7,687,8008447億399万-8.69%19.760.69
10/161,0481,0491,0111,015-4.52%6,741,0008590億9273万-7.47%20.10.7
10/151,0691,0801,0601,063-0.47%4,713,4008997億1978万-3.36%21.050.73
10/141,0801,0901,0681,068-2.38%6,231,8009039億5176万-3%21.150.74
10/101,0801,0991,0711,094+0.55%6,555,7009259億5808万-0.82%21.660.76
10/091,0931,0961,0801,088-0.18%4,927,3009208億7970万-1.45%21.540.75
10/081,1021,1041,0861,090-1.8%5,358,8009225億7249万-1.45%21.580.75
10/071,1181,1251,1061,110-0.63%4,549,4009395億43万+0.27%21.980.77
10/061,1191,1331,1121,117+0.81%6,908,0009454億2520万+0.9%22.120.77
10/031,0911,1091,0891,108+0.82%4,516,5009378億763万0%21.940.77
10/021,1111,1131,0911,099-1.7%4,326,3009301億9006万-0.9%21.760.76
10/011,0961,1231,0951,118+2.38%6,517,6009462億7160万+0.54%22.140.77
09/301,0901,0921,0831,092+0.37%4,502,0009242億6529万-1.97%21.620.75