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
20153/1, 株式分割 1→2
2015
02/27273,800275,700267,500269,500-0.85%2,3882015億1593万-2.4%65.421.81
02/26270,700273,700267,200271,800+0.22%2,0302032億3573万-1.86%65.981.82
02/25268,200274,900268,200271,200-1.74%1,9342027億8708万-2.4%65.831.82
02/24276,000276,500273,000276,000+0.36%1,7082063億7624万-1.07%66.991.85
02/23271,500275,500271,500275,000+1.48%8502056億2850万-1.72%66.751.84
02/20274,000274,000269,000271,000-0.37%1,8782026億3754万-3.42%65.781.82
02/19277,500278,500271,000272,000-1.63%1,8822033億8528万-3.42%66.021.82
02/18278,500278,500274,500276,5000%1,8882067億5011万-2.11%67.121.85
02/17275,000277,500271,500276,500+0.36%1,7262067億5011万-2.36%67.121.85
02/16274,500277,000273,000275,500+0.18%1,2762060億237万-2.92%66.871.85
02/13273,500277,000272,500275,000-0.18%1,0082056億2850万-3.33%66.751.84
02/12271,000275,500268,500275,500+1.66%2,2602060億237万-3.37%66.871.85
02/10269,000272,500265,500271,000-0.73%1,6642026億3754万-5.19%65.781.82
02/09276,500277,000269,000273,000-1.8%2,3242041億3302万-4.74%66.271.83
02/06280,000280,500277,000278,000+0.72%1,2942078億7172万-3.22%67.481.87
02/05270,500279,000268,000276,000+1.66%1,4602063億7624万-4%66.991.85
02/04273,500274,500269,000271,500+1.12%2,1942030億1141万-5.67%65.91.82
02/03270,500272,500263,500268,500-3.24%4,1702007億6819万-6.85%65.171.8
02/02281,000281,000271,000277,500+0.36%1,4442074億9785万-3.89%67.361.86
01/30280,500281,000271,500276,5000%1,7082067億5011万-4.22%67.121.85
01/29282,000285,000274,500276,500-1.95%2,5302067億5011万-4.32%67.121.85
01/28285,500288,500278,000282,000-0.88%2,4442108億6268万-2.4%68.451.89
01/27290,500291,000284,500284,500-1.73%1,9282127億3203万-1.42%69.061.91
01/26297,500299,000287,500289,500-1.36%1,5322164億7073万+0.42%70.271.94
01/23290,500294,000288,000293,500+1.38%8982194億6169万+1.96%71.241.97
01/22297,000297,000285,500289,500-1.86%1,9762164億7073万+0.73%70.271.94
01/21300,000304,000295,000295,000-1.34%1,2042205億8330万+2.76%71.611.98
01/20297,500301,000296,500299,000+0.84%1,0902235億7426万+4.39%72.582.01
01/19295,000298,500293,500296,500+0.51%2,0442217億491万+3.83%71.971.99
01/16293,500296,500286,500295,000-0.51%2,3222205億8330万+3.63%71.611.98
01/15295,000298,000293,500296,500+1.19%8882217億491万+4.45%71.971.99
01/14292,500294,000291,000293,000-0.51%1,3402190億8782万+3.53%71.121.97
01/13295,000295,500290,500294,500+0.86%8202202億943万+4.31%71.491.98
01/09292,500294,500291,000292,000-0.17%7122183億4008万+3.71%70.881.96
01/08292,000294,500291,000292,500+0.52%7162187億1395万+4.13%711.96
01/07293,000294,500290,500291,000-0.85%1,5022175億9234万+3.92%70.641.95
01/06288,500294,000287,000293,500+1.38%1,8402194億6169万+5.24%71.241.97
01/05290,500292,000287,500289,500-0.17%7702164億7073万+4.25%70.271.94
2014
12/30288,500293,000288,000290,000+2.11%1,1942168億4460万+4.81%70.391.95
12/29284,000287,500283,000284,0000%7562123億5816万+3.07%68.941.91
12/26282,000287,500279,500284,000+0.71%1,1322123億5816万+3.42%68.941.91
12/25278,500284,500278,000282,000+0.36%1,0922108億6268万+3.1%68.451.89
12/24277,500281,000277,000281,000+1.81%8122101億1494万+3.23%68.211.89
12/22282,000282,500273,500276,000-2.82%1,4962063億7624万+1.95%66.991.85
12/19279,000284,000277,000284,000+3.09%1,0562123億5816万+5.36%68.941.91
12/18273,500276,000272,500275,500+0.73%9362060億237万+2.85%66.871.85
12/17277,500279,000273,500273,500-1.26%8962045億689万+2.6%66.391.83
12/16278,500278,500274,500277,000-0.54%9882071億2398万+4.38%67.241.86
12/15281,000283,500276,000278,500-1.24%9882082億4559万+5.5%67.61.87
12/12281,500284,000278,500282,000+0.18%1,1502108億6268万+7.46%68.451.89
12/11276,500281,500275,000281,500+1.08%1,1042104億8881万+8.08%68.331.89
12/10275,000280,500274,500278,500+0.36%1,2782082億4559万+7.66%67.61.87
12/09275,000279,500275,000277,500+1.09%1,4422074億9785万+7.91%67.361.86
12/08273,000276,500273,000274,5000%1,1902052億5463万+7.45%66.631.84
12/05278,000279,000274,500274,500-0.18%1,3302052億5463万+8.25%66.631.84
12/04273,500277,500272,000275,000-0.54%1,6222056億2850万+9.23%66.751.84
12/03275,000279,500275,000276,500+0.55%8602067億5011万+10.61%67.121.85
12/02273,500278,500273,500275,000-0.18%1,2602056億2850万+10.82%66.751.84
12/01272,000277,500271,500275,500+1.85%1,4182060億237万+11.86%66.871.85
11/28265,500273,000265,500270,500+3.05%1,4642022億6367万+10.67%65.661.81
11/27267,500267,500262,000262,500-0.57%6081962億8175万+8.12%63.721.76
11/26264,500267,500263,500264,0000%7221974億336万+9.27%64.081.77
11/25265,000266,000262,000264,000+0.96%1,0001974億336万+9.88%64.081.77
11/21260,500262,500259,500261,500+0.38%9221955億3401万+9.52%63.481.75
11/20255,000262,000255,000260,500+1.36%1,1801947億8627万+9.67%63.231.75
11/19249,750257,500248,750257,000+3.21%1,5801921億6918万+8.73%62.381.72
11/18246,500249,500244,500249,000+1.94%1,5501861億8726万+5.82%60.441.67
11/17244,500246,250243,500244,250-0.91%8561826億3549万+3.99%59.291.64
11/14242,750246,750239,750246,500+1.86%2,5821843億1791万+5.27%59.831.65
11/13241,250243,500241,250242,000-0.31%8061809億5308万+3.64%58.741.62
11/12245,000245,000242,000242,750-0.41%7101815億1388万+4.21%58.921.63
11/11239,750244,500239,750243,750+0.72%1,1641822億6162万+4.84%59.171.64
11/10241,750243,500239,250242,000+0.83%1,2181809億5308万+4.36%58.741.62
11/07236,000242,500233,000240,000+3.23%2,7181794億5760万+3.76%58.261.61
11/06237,250237,250232,500232,500-2.11%2,2501738億4955万+0.66%56.441.56
11/05236,750240,000235,250237,500-1.14%1,8361775億8825万+2.78%57.651.59
11/04247,500247,500237,000240,250+2.23%2,8701796億4453万+4.02%58.321.61
10/31227,750235,500227,500235,000+3.18%2,9761757億1890万+1.89%57.041.58
10/30229,000230,250227,750227,750-0.55%1,4781702億9778万-1.18%55.281.53
10/29232,500235,500229,000229,000-0.43%1,2961712億3246万-0.6%55.591.54
10/28229,250232,500228,500230,000-0.54%9201719億8020万-0.14%55.831.54
10/27230,750232,250228,250231,250+1.43%4921729億1487万+0.42%56.131.55
10/24230,250231,500227,000228,000-0.55%1,1101704億8472万-0.93%55.341.53
10/23228,750230,750227,500229,250-0.11%1,1661714億1939万-0.38%55.651.54
10/22234,500234,500228,250229,500-1.4%1,8421716億633万-0.23%55.711.54
10/21227,750232,750227,750232,750+0.87%8841740億3648万+1.24%56.51.56
10/20229,000232,500228,250230,750+1.88%7601725億4100万+0.46%56.011.55
10/17231,000231,250226,500226,500-1.84%8321693億6311万-1.34%54.981.52
10/16231,750235,750230,750230,750-0.11%2,6781725億4100万+0.56%56.011.55
10/15235,000235,750230,250231,000+0.11%2,6381727億2794万+0.72%56.071.55
10/14234,500235,000229,000230,750-3.05%9821725億4100万+0.58%56.011.55
10/10228,000238,250227,000238,000+5.19%5,7041779億6212万+3.67%57.771.6
10/09228,500231,750225,500226,250-1.63%2,2321691億7617万-1.41%54.921.52
10/08227,750230,000227,250230,000+0.66%1,3341719億8020万+0.03%55.831.54
10/07229,000233,250228,250228,500-1.3%1,6581708億5859万-0.73%55.461.53
10/06229,000232,000228,000231,500+1.42%7241731億181万+0.38%56.191.55
10/03227,500230,000225,500228,250+0.33%6701706億7165万-1.14%55.41.53
10/02232,250232,250226,000227,500-1.83%1,2641701億1085万-1.62%55.221.53
10/01231,500234,500231,250231,750-1.38%1,0321732億8874万-0.06%56.251.55
09/30231,500237,000231,500235,0000%1,5461757億1890万+1.14%57.041.58