株価チャート

2014/09/11～2015/02/12

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
02/12580584579581-0.34%6,90019億8062万-9.78%-2.55
02/10581583575583+1.04%7,30019億8744万-10.31%-2.56
02/09584587577577-1.2%11,40019億6699万-12.04%-2.53
02/06587589583584-0.17%5,10019億9085万-11.78%-2.56
02/05593594585585-0.51%5,20019億9426万-12.29%-2.57
02/04587591586588-3.13%16,60020億449万-12.63%-2.58
02/03615617605607-1.78%7,40020億6926万-10.34%-2.66
02/02630630616618-2.22%6,70021億676万-9.25%-2.71
01/30655662630632-3.51%7,00021億5448万-7.87%-2.77
01/29655665651655-5.76%13,10022億3289万-5.35%-2.88
01/28687696685695+2.66%14,20023億6925万-0.43%-3.05
01/27643677637677+6.95%15,50023億789万-3.7%-2.97
01/26614633600633+2.26%20,00021億5789万-10.97%-2.78
01/23628643615619-1.43%13,20021億1017万-14.27%-2.72
01/22632640628628-0.95%4,40021億4085万-14.44%-2.76
01/21652661630634-3.35%9,70021億6130万-14.9%-2.78
01/20667667650656-0.46%4,90022億3630万-13.34%-2.88
01/19685693658659-2.37%10,40022億4653万-14.19%-2.89
01/16673682672675+0.3%9,00023億107万-13.57%-2.96
01/15683689670673-2.46%11,20022億9425万-15.24%-2.95
01/14688698688690+0.29%5,00023億5221万-14.5%-3.03
01/13701714688688-1.99%15,50023億4539万-16.1%-3.02
01/09717720702702-2.09%9,50023億9311万-15.93%-3.08
01/08719730712717-2.32%18,20024億4425万-15.85%-3.15
01/07761763734734-1.61%17,20025億220万-14.85%-3.22
01/06736770734746+3.47%70,70025億4311万-14.35%-3.27
01/05709729709721-0.41%11,20024億5788万-18.16%-3.16
2014
12/30700724698724-0.82%18,30024億6811万-18.74%-3.18
12/29730738714730+0.27%16,50024億8857万-18.98%-3.2
12/26692729692728+5.51%18,70024億8175万-20.09%-3.2
12/25688719688690-1.85%35,00023億5221万-25.24%-3.03
12/24741743686703-5%43,30023億9652万-24.81%-3.09
12/22770770739740-4.39%24,00025億2266万-21.61%-3.25
12/19830830755774-5.03%34,10026億3856万-18.78%-3.4
12/18840850815815-1.93%17,60027億7833万-15.19%-3.58
12/17850856831831-3.48%11,70028億3287万-14.15%-3.65
12/16910910851861-5.38%11,70029億3514万-11.69%-3.78
12/15922922910910-0.44%6,40031億219万-7.52%-3.99
12/12920938911914-0.54%15,20031億1582万-8.05%-4.01
12/11912933906919-0.86%13,40031億3287万-8.01%-4.03
12/10921957921927-0.86%20,60031億6014万-7.11%-4.07
12/09938956930935-5.17%24,80031億8741万-6.22%-4.1
12/089761,029975986+0.51%29,20033億6127万-0.9%-4.33
12/05989991961981-2.1%18,60033億4422万-1.11%-4.31
12/041,0341,0451,0001,002-2.91%34,10034億1581万+1.31%-4.4
12/031,0801,1201,0321,032-2.73%49,10035億1808万+4.67%-4.53
12/021,1431,2101,0501,061-4.67%394,00036億1694万+8.38%-4.66
12/019931,1139521,113+15.58%234,90037億9421万+14.51%-4.89
11/28969980960963-1.43%23,10032億8286万-0.1%-4.23
11/27981994976977-0.91%7,50033億3059万+1.35%-4.29
11/26977998972986+1.54%12,10033億6127万+2.49%-4.33
11/25981988967971-0.92%9,80033億1013万+0.83%-4.26
11/21988992973980-0.81%16,10033億4082万+2.4%-4.3
11/201,0301,041980988-3.52%18,50033億6809万+3.78%-4.34
11/199751,0809751,024+5.13%43,30034億9081万+8.13%-4.49
11/18950987941974+3.84%18,40033億2036万+3.62%-4.28
11/17961965933938-3.3%15,60031億9764万-0.11%-4.12
11/14997998967970+0.31%14,70033億673万+3.08%-4.26
11/13976983955967-1.43%17,10032億9650万+2.65%-4.24
11/121,0321,039981981-4.2%34,90033億4422万+3.81%-4.31
11/111,0521,0601,0161,024-4.3%33,20034億9081万+7.9%-4.49
11/101,0901,1641,0681,070-8.15%65,10036億4763万+12.51%-4.7
11/071,1951,2801,1361,165+11.48%317,80039億7148万+22.76%-5.11
11/069081,0459021,045+16.76%126,30035億6240万+10.35%-4.59
11/05887905885895+0.9%12,10030億5105万-6.18%-3.93
11/04890900880887-0.34%22,10030億2378万-8.46%-3.89
10/31919919880890-1.98%12,90030億3401万-9.46%-3.91
10/30938938892908-1.84%13,30030億9537万-9.02%-3.99
10/299171,020917925+2.32%54,70031億5332万-8.6%-4.06
10/28861927860904+5.12%18,10030億8173万-11.72%-3.97
10/27899899859860-3.37%12,80029億3174万-17.39%-3.78
10/24936937875890-4.2%24,40030億3401万-16.04%-3.91
10/23936950925929-2.21%10,70031億6696万-13.82%-4.08
10/22940975924950+1.28%24,30032億3855万-13.24%-4.17
10/211,0241,090938938-5.25%126,50031億9764万-15.65%-4.12
10/20868990854990+17.86%82,60033億7491万-12.7%-4.35
10/17845866840840-0.94%11,70028億6356万-27.15%-3.69
10/16904905841848-2.97%23,90028億9083万-27.95%-3.72
10/15931936852874+5.3%37,00029億7946万-27.11%-3.84
10/14871895830830-13.54%51,20028億2947万-32.02%-3.64
10/10977977940960-3.23%20,50032億7264万-22.95%-4.21
10/091,0151,043983992-0.4%18,80033億8172万-21.64%-4.35
10/081,0021,010988996-3.39%11,20033億9536万-22.55%-4.37
10/071,0811,1141,0301,031-4.18%16,20035億1467万-21.12%-4.53
10/061,0701,1261,0661,076+0.19%19,00036億6808万-18.79%-4.72
10/031,0221,0771,0221,074+5.09%18,50036億6126万-20.03%-4.71
10/021,0361,0551,0081,022-9.24%52,70034億8399万-24.85%-4.49
10/011,2201,2201,1251,126-8.08%24,20038億3853万-18.29%-4.94
09/301,2381,2501,2241,225-2%11,90041億7602万-12.12%-5.38
09/291,2821,2821,2341,250-0.64%12,80042億6125万-10.84%-5.49
09/261,2501,2731,2431,258+0.4%8,40042億8852万-10.72%-5.52
09/251,2601,2751,2521,253+0.24%10,50042億7147万-11.39%-5.5
09/241,2401,2661,2401,250+0.81%16,00042億6125万-11.97%-5.49
09/221,3211,3251,2021,240-6.34%44,00042億2716万-13.1%-5.44
09/191,3381,3421,3211,324-0.97%16,20045億1351万-7.86%-5.81
09/181,4011,4601,3281,337+0.15%40,50045億5783万-7.22%-5.87
09/171,3611,3611,3341,335-1.84%29,60045億5101万-7.61%-5.86
09/161,3741,3841,3501,360-0.95%26,50046億3624万-6.14%-5.97
09/121,3471,4201,3001,373-8.28%145,70046億8055万-5.57%-6.03
09/111,4741,5201,4701,497+2.18%88,20051億327万+2.89%-6.57