株価チャート

2014/09/09～2015/02/10

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
02/10609614608614+0.33%1,400162億960万+1.32%12.350.34
02/09612612607612+0.99%3,100161億5680万+0.99%12.310.34
02/06605606605606+0.17%2,100159億9840万0%12.190.34
02/056056076056050%400159億7200万0%12.170.34
02/04608611604605+0.33%3,100159億7200万0%12.170.34
02/03607610603603-1.15%1,100159億1920万-0.33%12.130.34
02/02607611605610+1.16%3,300161億400万+0.83%12.270.34
01/306036036036030%500159億1920万-0.33%12.130.34
01/29608608601603-0.5%2,000159億1920万-0.33%12.130.34
01/28605606602606-0.16%11,400159億9840万+0.17%12.190.34
01/276076076076070%4,700160億2480万+0.5%12.210.34
01/26610610604607-0.16%2,100160億2480万+0.5%12.210.34
01/23608610608608+0.16%5,200160億5120万+0.66%12.230.34
01/22611611607607-0.82%1,900160億2480万+0.66%12.210.34
01/216136136096120%4,000161億5680万+1.49%12.310.34
01/20614616611612+0.82%8,600161億5680万+1.49%12.310.34
01/19606610606607+0.33%3,300160億2480万+0.83%12.210.34
01/16613613604605-0.82%1,900159億7200万+0.5%12.170.34
01/15603613603610+1.16%2,700161億400万+1.33%12.270.34
01/146066066036030%600159億1920万+0.17%12.130.34
01/13602603602603-0.17%800159億1920万+0.17%12.130.34
01/096056066046040%2,300159億4560万+0.33%12.150.34
01/08602604602604+0.33%600159億4560万+0.33%12.150.34
01/076016026016020%500158億9280万0%12.110.34
01/06605606602602-0.5%1,200158億9280万0%12.110.34
01/05604605601605+0.67%800159億7200万+0.67%12.170.34
2014
12/30602602601601-0.33%400158億6640万0%12.090.34
12/296026055996030%3,000159億1920万+0.33%12.130.34
12/26601604599603+0.5%1,700159億1920万+0.33%12.130.34
12/25605605600600-0.17%2,500158億4000万-0.17%12.070.33
12/24602603601601-0.5%3,200158億6640万0%12.090.34
12/22601604601604+0.5%5,100159億4560万+0.5%12.150.34
12/19605605601601-0.33%2,300158億6640万0%12.090.34
12/18598604597603+0.84%1,400159億1920万+0.33%12.130.34
12/17598598597598+0.67%5,200157億8720万-0.5%12.030.33
12/16600600593594-1.16%3,900156億8160万-1.16%11.950.33
12/15595602595601+1.18%7,200158億6640万0%12.090.34
12/12595595594594-1%4,700156億8160万-1.16%11.950.33
12/11599601592600-0.66%5,900158億4000万-0.33%12.070.33
12/10601605599604+0.33%6,700159億4560万+0.33%12.150.34
12/09605610602602-0.33%13,800158億9280万+0.17%12.110.34
12/086026056026040%5,800159億4560万+0.5%12.150.34
12/05600604600604+0.33%2,600159億4560万+0.5%12.150.34
12/04601603601602+0.17%5,200158億9280万+0.33%12.110.34
12/03608608600601-0.66%10,000158億6640万+0.17%12.090.34
12/02604605598605+0.67%6,200159億7200万+1%12.170.34
12/01606606599601-0.5%3,600158億6640万+0.33%12.090.34
11/28602606600604+0.33%11,500159億4560万+1%12.150.34
11/27602602598602+0.5%3,800158億9280万+0.84%12.110.34
11/26599599595599+0.67%1,100158億1360万+0.5%12.050.33
11/25599600595595-1.16%900157億800万-0.17%11.970.33
11/21597602597602+1.01%8,800158億9280万+1.18%12.110.34
11/20603603590596-1.16%13,900157億3440万+0.34%11.990.33
11/19602604601603+0.33%1,200159億1920万+1.52%12.130.34
11/18599601599601+0.33%2,300158億6640万+1.35%12.090.34
11/17597599597599-0.33%2,000158億1360万+1.18%12.050.33
11/14606606601601-0.66%1,400158億6640万+1.52%12.090.34
11/13604605604605+0.83%800159億7200万+2.2%12.170.34
11/12603604597600-0.83%5,200158億4000万+1.52%12.070.33
11/115976055966050%7,200159億7200万+2.37%12.170.34
11/10603605603605+1.34%1,600159億7200万+2.54%12.170.34
11/07603603597597-1%200157億6080万+1.19%12.010.33
11/06597603595603+0.67%2,300159億1920万+2.2%12.130.34
11/05595600595599-0.33%4,900158億1360万+1.53%12.050.33
11/04601607594601+0.67%15,900158億6640万+1.86%12.090.34
10/31591597589597+0.84%1,800157億6080万+1.19%12.010.33
10/305955955925920%200156億2880万+0.34%11.910.33
10/29589592589592+0.68%700156億2880万+0.34%11.910.33
10/28588588588588-0.51%1,100155億2320万-0.34%11.830.33
10/27593594591591+0.51%1,700156億240万0%11.890.33
10/24588588588588+0.34%100155億2320万-0.51%11.830.33
10/23585586585586+0.17%3,700154億7040万-1.01%11.790.33
10/22585585579585+0.52%1,200154億4400万-1.18%11.770.33
10/21582582582582-0.17%100153億6480万-1.85%11.710.32
10/20581583579583+0.34%4,800153億9120万-1.69%11.730.33
10/17582582581581+0.17%400153億3840万-2.19%11.690.32
10/16579581578580+0.17%3,500153億1200万-2.52%11.670.32
10/15579579578579+0.17%500152億8560万-2.69%11.650.32
10/14589589576578-2.2%5,000152億5920万-3.02%11.630.32
10/10594594588591-0.51%1,900156億240万-1.01%11.890.33
10/095945945935940%2,800156億8160万-0.5%11.950.33
10/085955955915940%5,800156億8160万-0.5%11.950.33
10/07594597594594+0.34%2,500156億8160万-0.5%11.950.33
10/06592598590592+0.34%3,000156億2880万-1%11.910.33
10/03590590588590-0.17%1,900155億7600万-1.34%11.870.33
10/02596596591591-0.84%5,000156億240万-1.34%11.890.33
10/01600600596596-0.67%300157億3440万-0.5%11.990.33
09/306006005996000%1,400158億4000万+0.17%12.070.33
09/29599600599600+0.5%1,400158億4000万+0.17%12.070.33
09/26596597596597-1%200157億6080万-0.33%12.010.33
09/25600603600603+0.5%600159億1920万+0.67%12.130.34
09/24598600597600+0.33%1,200158億4000万+0.17%12.070.33
09/22599600596598-0.17%6,400157億8720万-0.17%12.030.33
09/195995995835990%6,600158億1360万0%12.050.33
09/18596599596599+0.34%600158億1360万0%12.050.33
09/17602602596597-0.67%1,400157億6080万-0.33%12.010.33
09/16600601600601+0.17%400158億6640万+0.33%12.090.34
09/126006006006000%100158億4000万+0.17%12.070.33
09/11597601597600+0.33%800158億4000万+0.17%12.070.33
09/09594598594598+0.67%300157億8720万-0.17%12.030.33