株価チャート

2014/09/25～2015/02/24

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
202010/1, 株式併合 5→1
2015
02/24600635600625+3.31%324,28075億9032万-6.3%-6.95
02/23610610590605-0.82%195,64073億4743万-8.89%-6.73
02/20620625605610-2.4%254,64066億9191万-8.13%-6.13
02/19640645615625-2.34%467,10068億5647万-6.02%-6.28
02/186406806306400%820,98070億2102万-3.76%-6.43
02/17630660620640+0.79%406,04070億2102万-3.47%-6.43
02/16645650610635-3.05%667,72069億6617万-3.93%-6.38
02/13665700640655-3.68%992,56071億8558万-0.91%-6.58
02/12680690660680-1.45%732,82074億5984万+3.03%-6.83
02/10850850680690-18.34%3,615,88075億6954万+5.02%-6.93
02/09880905835845+1.2%3,763,14092億6995万+28.81%-8.49
02/06785890755835+9.87%4,596,50091億6024万+28.86%-8.39
02/05815840745760-4.4%2,384,80083億3747万+19.12%-7.63
02/04680800680795+18.66%3,529,28087億2143万+25.59%-7.99
02/03705845665670-2.19%5,872,14073億5013万+6.69%-6.73
02/02645690630685+6.2%321,34075億1469万+10.13%-6.88
01/30670670635645-3.01%199,26070億7587万+5.22%-6.48
01/29710710665665-4.32%534,54072億9528万+9.56%-6.68
01/28680730670695+1.46%992,80076億2439万+15.83%-6.98
01/27630710625685+6.2%1,272,64075億1469万+15.71%-6.88
01/26595665595645+8.4%1,247,80070億7587万+10.45%-6.48
01/23600600580595+2.59%184,24065億2736万+2.76%-5.98
01/22590610580580-0.85%209,64063億6280万+0.17%-5.83
01/21620635575585+0.86%395,14064億1765万+1.04%-5.88
01/20580600565580+3.57%381,30063億6280万-0.34%-5.83
01/19605610540560-7.44%667,80061億4339万-4.92%-5.63
01/16620645590605-3.2%615,54066億3706万+2.37%-6.08
01/15620625605625-0.79%192,92068億5647万+6.11%-6.28
01/14595635595630+5.88%524,54069億1132万+8.62%-6.33
01/13595605575595+0.85%156,32065億2736万+4.57%-5.98
01/09630630585590-4.84%446,36064億7251万+5.36%-5.93
01/08655655615620-3.13%331,82068億162万+12.93%-6.23
01/07630660610640+4.07%592,14070億2102万+19.18%-6.43
01/06615655610615-6.82%512,16067億4676万+17.37%-6.18
01/05635680635660+3.94%764,98072億4043万+28.91%-6.63
2014
12/30610690600635+5.83%1,728,30069億6617万+27.77%-6.38
12/29640645595600-2.44%677,50065億8221万+23.97%-6.03
12/26695730610615-8.21%2,391,46067億4676万+30.57%-6.18
12/25515680515670+24.07%5,938,76073億5013万+46.29%-6.73
12/24485560480540+17.39%4,161,82059億2399万+22.17%-5.42
12/22475475445460-3.16%297,50050億4636万+6.73%-4.62
12/19500515470475-4.04%472,48052億1091万+12.03%-4.77
12/18525525475495+1.02%739,22054億3032万+19.28%-4.97
12/17490555485490+1.03%1,692,32053億7547万+20.69%-4.92
12/16535540475485-9.35%1,243,68053億2062万+22.17%-4.87
12/15565585525535-7.76%723,82058億6914万+37.89%-5.37
12/12585690570580-2.52%2,408,46063億6280万+53.44%-5.83
12/11660680560595-10.53%3,108,44065億2736万+62.13%-5.98
12/10775845630665-11.33%8,341,44072億9528万+87.32%-6.68
12/09640865620750+21.95%11,523,02082億2776万+120.59%-7.53
12/08670795575615+12.84%9,652,92067億4676万+91.59%-6.18
12/05405545380545+37.97%8,208,12059億7884万+77.52%-5.47
12/04365435365395+9.72%3,987,68043億3329万+33.45%-3.97
12/03390440350360-2.7%4,769,30039億4932万+24.14%-3.62
12/02325375325370+13.85%1,576,82040億5903万+29.82%-3.72
12/01315335310325+4.84%540,88035億6536万+16.07%-3.26
11/283103453053100%871,80034億81万+11.91%-3.11
11/27320325310310-4.62%316,82034億81万+12.73%-3.11
11/26300330295325+12.07%878,76035億6536万+19.49%-3.26
11/25300305290290-4.92%275,98031億8140万+7.81%-2.91
11/21290315285305+8.93%803,32033億4595万+14.23%-3.06
11/20290295280280-1.75%157,28030億7169万+6.06%-2.81
11/19275290270285+5.56%171,92031億2655万+8.37%-2.86
11/18265275265270+1.89%40,26029億6199万+3.45%-2.71
11/17275280265265-1.85%85,36029億714万+1.92%-2.66
11/14255275250270+5.88%143,24029億6199万+4.25%-2.71
11/13265270255255-5.56%127,86027億9744万-1.54%-2.56
11/122752752652700%99,38029億6199万+3.85%-2.71
11/112702752652700%44,02029億6199万+3.45%-2.71
11/10270275265270-3.57%128,98029億6199万+3.45%-2.71
11/07285285270280-5.08%332,06030億7169万+6.87%-2.81
11/063003102902950%362,02032億3625万+12.17%-2.96
11/052952952852950%225,52032億3625万+12.17%-2.96
11/04320325290295+5.36%668,60032億3625万+11.32%-2.96
10/31280290260280+3.7%392,72030億7169万+5.66%-2.81
10/30270280265270+3.85%341,34029億6199万+1.89%-2.71
10/29245270245260+8.33%528,24028億5229万-2.26%-2.61
10/28240245240240-2.04%79,76026億3288万-10.45%-2.41
10/27245250240245-2%95,80026億8773万-9.59%-2.46
10/242502552402500%93,14027億4258万-8.42%-2.51
10/232502552452500%74,84027億4258万-9.42%-2.51
10/22255260245250+2.04%97,98027億4258万-10.39%-2.51
10/21255265245245-2%124,40026億8773万-13.12%-2.46
10/20240260235250+6.38%169,34027億4258万-12.28%-2.51
10/17230240225235+2.17%112,76025億7803万-19.52%-2.36
10/16240240230230-4.17%96,46025億2318万-22.56%-2.31
10/15235250235240+2.13%178,04026億3288万-19.73%-2.41
10/14240245235235-6%111,48025億7803万-21.67%-2.36
10/10255260240250-1.96%191,22027億4258万-17.22%-2.51
10/09270275255255-5.56%266,24027億9744万-15.84%-2.56
10/08270275265270-1.82%157,78029億6199万-10.6%-2.71
10/07285290275275-3.51%138,72030億1684万-8.33%-2.76
10/06285290280285+1.79%171,00031億2655万-4.04%-2.86
10/032802952702800%367,82030億7169万-5.08%-2.81
10/02295295275280-8.2%563,84030億7169万-4.11%-2.81
10/01320335305305-3.17%765,36033億4595万+5.17%-3.06
09/30315325310315-3.08%335,86034億5566万+9.76%-3.16
09/29305325295325+6.56%723,34035億6536万+14.44%-3.26
09/26285315280305+5.17%344,90033億4595万+8.93%-3.06
09/25295300280290-1.69%237,50031億8140万+4.69%-2.91