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
02/274,3354,3954,3204,370+1.04%180,8003446億2659万+3.7%18.092.33
02/264,4254,4604,2704,325-2.04%202,0003410億7780万+2.88%17.92.31
02/254,4104,4254,3454,415+0.34%112,9003481億7537万+5.07%18.272.35
02/244,4004,4754,3704,400+1.03%203,2003469億9244万+4.81%18.212.35
02/234,3404,3704,3104,355+1.99%159,0003434億4366万+3.81%18.032.32
02/204,3004,3004,2204,270-1.04%96,6003367億4039万+1.88%17.672.28
02/194,3004,3504,1454,3150%160,4003402億8918万+2.84%17.862.3
02/184,2054,3404,2054,315+3.6%163,8003402億8918万+2.89%17.862.3
02/174,0954,1754,0754,165+2.33%134,8003284億5989万-0.64%17.242.22
02/164,0754,0954,0404,070+0.49%129,8003209億6801万-3.03%16.852.17
02/134,1304,1404,0504,050-1.94%173,1003193億9077万-3.64%16.762.16
02/124,1254,1854,0954,130+1.85%233,5003256億9972万-1.81%17.092.2
02/104,0404,0854,0204,055+0.37%120,1003197億8508万-3.64%16.782.16
02/094,0654,0854,0004,040-0.12%186,2003186億215万-4.15%16.722.15
02/064,1654,1754,0404,045-2.53%107,1003189億9646万-4.22%16.742.16
02/054,1754,2004,1404,150-0.84%78,1003272億7696万-1.96%17.182.21
02/044,2054,2454,1604,185+0.36%97,7003300億3713万-1.16%17.322.23
02/034,2104,2804,1404,170-0.95%101,9003288億5420万-1.49%17.262.22
02/024,1804,2404,1754,210-0.94%63,1003320億868万-0.54%17.432.24
01/304,2754,3354,2454,250-0.58%101,8003351億6316万+0.52%17.592.27
01/294,2604,3254,2454,275-0.7%80,3003371億3470万+1.18%17.72.28
01/284,2154,3154,1954,305+2.01%116,1003395億56万+2.16%17.822.29
01/274,1154,2254,1154,220+3.05%116,6003327億9730万+0.52%17.472.25
01/264,1054,1404,0654,095-1.68%126,4003229億3956万-2.1%16.952.18
01/234,1654,1904,1304,165+1.09%194,0003284億5989万-0.29%17.242.22
01/224,2504,2554,0854,120-3.63%271,9003249億1111万-1.08%17.052.2
01/214,3254,3354,2604,275-1.16%192,3003371億3470万+2.81%17.72.28
01/204,3254,3404,2554,325+0.35%118,2003410億7780万+4.42%17.92.31
01/194,3154,3654,2604,310+0.94%122,0003398億9487万+4.56%17.842.3
01/164,2704,3054,1654,270-2.84%254,1003367億4039万+4.04%17.672.28
01/154,3004,4154,3004,395+2.93%124,4003465億9813万+7.51%18.192.34
01/144,2654,3304,2504,270+0.23%93,8003367億4039万+5.04%17.672.28
01/134,2054,2604,1804,260-0.35%107,6003359億5177万+5.29%17.632.27
01/094,2454,2954,2354,275+1.06%105,1003371億3470万+6.16%17.72.28
01/084,1654,2454,1254,230+2.3%92,1003335億8592万+5.59%17.512.25
01/074,1154,1804,0904,135-0.6%119,4003260億9403万+3.76%17.122.2
01/064,1954,2404,1104,160-1.89%109,5003280億6558万+4.87%17.222.22
01/054,2154,2754,1854,240-0.24%115,8003343億7454万+7.37%17.552.26
2014
12/304,2904,2904,2304,250-0.58%72,3003351億6316万+8.14%17.592.27
12/294,2004,2804,1804,275+2.27%113,8003371億3470万+9.25%17.72.28
12/264,1254,1904,1254,180+0.36%56,9003296億4282万+7.43%17.32.23
12/254,1754,1854,1404,165+0.12%42,6003284億5989万+7.54%17.242.22
12/244,1654,1804,1404,160+1.59%76,5003280億6558万+7.88%17.222.22
12/224,1804,1804,0754,095-2.03%111,0003229億3956万+6.75%16.952.18
12/194,1104,1854,1004,180+4.37%178,2003296億4282万+9.37%17.32.23
12/184,0004,0253,9704,005+2.69%146,2003158億4198万+5.31%16.582.13
12/173,8403,9553,8403,900+1.56%157,6003075億6148万+2.98%16.142.08
12/163,8403,8753,8253,840-2.41%118,8003028億2977万+1.72%15.892.05
12/153,8603,9803,8453,935+1.55%130,0003103億2165万+4.6%16.292.1
12/123,9153,9503,8753,875-1.65%180,5003055億8994万+3.44%16.042.07
12/113,8203,9753,8203,940+1.81%149,0003107億1596万+5.57%16.312.1
12/103,8153,9003,7953,870+0.91%141,5003051億9563万+4.06%16.022.06
12/093,8403,8503,8253,835-0.39%72,8003024億3546万+3.43%15.872.04
12/083,8903,8903,8403,850-0.52%71,9003036億1839万+4.17%15.942.05
12/053,8403,8953,8053,870+0.78%814,8003051億9563万+5.08%16.022.06
12/043,8203,8703,7953,840+1.45%382,9003028億2977万+4.63%15.892.05
12/033,8203,8203,7653,785+0.26%85,7002984億9236万+3.56%15.672.02
12/023,7653,8003,7453,775+0.53%88,2002977億374万+3.62%15.632.01
12/013,7003,7653,6953,755+0.94%73,4002961億2650万+3.44%15.542
11/283,7003,7353,6303,720+1.22%84,7002933億6634万+2.82%15.41.98
11/273,7003,7203,6603,675-0.94%44,0002898億1755万+1.86%15.211.96
11/263,7303,7603,6953,710-1.72%79,3002925億7772万+3.06%15.361.98
11/253,8503,8503,7753,775-0.79%71,8002977億374万+5.15%15.632.01
11/213,7253,8203,6703,805+2.15%204,5003000億6960万+6.52%15.752.03
11/203,7653,7653,7203,725-0.4%46,2002937億6065万+4.78%15.421.99
11/193,7353,7803,7253,7400%77,1002949億4358万+5.56%15.481.99
11/183,6853,7453,6803,740+2.19%133,2002949億4358万+5.95%15.481.99
11/173,7503,7553,6453,660-2.4%116,9002886億3462万+3.95%15.151.95
11/143,7403,7503,7003,750+1.63%91,8002957億3220万+6.66%15.522
11/133,5953,7003,5953,690+1.79%85,0002910億48万+5.13%15.271.97
11/123,6053,6653,6053,625+0.83%80,1002858億7446万+3.42%151.93
11/113,5153,5953,5153,595+2.57%75,6002835億860万+2.42%14.881.92
11/103,4953,5653,4853,505-0.85%81,6002764億1102万-0.28%14.511.87
11/073,5703,5703,5253,535+0.28%60,3002787億7688万+0.37%14.631.88
11/063,6053,6203,5153,525-2.62%160,3002779億8826万-0.17%14.591.88
11/053,5953,6353,5753,620+0.98%123,8002854億8015万+2.29%14.981.93
11/043,6803,6803,5753,585+0.99%203,1002827億1998万+1.19%14.841.91
10/313,5653,6003,5203,550+0.85%280,2002799億5981万+0.03%14.691.89
10/303,5503,5853,5153,520-0.71%128,0002775億9395万-0.96%14.571.88
10/293,5103,5803,5003,545+2.31%89,3002795億6550万-0.28%14.671.89
10/283,4853,4953,4603,465-0.29%57,8002732億5655万-2.5%14.341.85
10/273,4803,5453,4603,475+0.14%104,8002740億4517万-2.25%14.381.85
10/243,5053,5253,4503,470+0.73%77,7002736億5086万-2.39%14.361.85
10/233,4553,4853,4203,445-0.86%124,0002716億7931万-3.09%14.261.84
10/223,5003,5253,4553,475+0.43%136,6002740億4517万-2.28%14.381.85
10/213,4953,5003,4403,460-0.14%187,3002728億6224万-2.64%14.321.84
10/203,4453,5003,4353,465+4.21%184,1002732億5655万-2.45%14.341.85
10/173,3903,4103,3153,325-1.77%141,7002622億1588万-6.36%13.761.77
10/163,3753,4603,3653,385-1.46%125,1002669億4759万-4.78%14.011.8
10/153,4253,4853,4203,435+0.73%154,8002708億9069万-3.4%14.221.83
10/143,4003,4703,4003,410-2.99%182,0002689億1914万-4%14.111.82
10/103,4453,5203,4453,515-0.28%157,0002771億9964万-0.99%14.551.87
10/093,6153,6153,5203,525-2.49%113,6002779億8826万-0.54%14.591.88
10/083,5503,6703,5503,615+1.54%187,6002850億8584万+2.23%14.961.93
10/073,6803,6903,5453,560-5.07%250,9002807億4843万+1.05%14.741.9
10/063,7853,8053,7053,750+0.94%132,2002957億3220万+6.81%15.522
10/033,6503,7453,6503,715+1.09%158,0002929億7203万+6.42%15.381.98
10/023,7203,7753,6703,675-2.26%139,4002898億1755万+5.91%15.211.96
10/013,7503,7903,7203,760+0.8%80,9002965億2081万+8.89%15.562
09/303,7203,7403,6853,730+0.27%84,9002941億5496万+8.71%15.441.99