株価チャート

2014/12/03～2015/04/30

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
04/30580585579581-0.17%11,00037億1185万-4.44%-1.2
04/28584588581582-2.84%27,60037億1824万-4.43%-1.2
04/27586599583599-3.85%50,50038億2685万-1.8%-1.24
04/246136236136230%45,60039億8018万+2.13%-1.29
04/23613623611623+1.96%60,20039億8018万+2.3%-1.29
04/22612612610611-0.16%21,80039億352万+0.49%-1.26
04/21608613608612+0.33%27,30039億990万+0.82%-1.27
04/206086116086100%14,90038億9713万+0.49%-1.26
04/17609611609610+0.16%14,10038億9713万+0.66%-1.26
04/16608611605609+0.5%20,00038億9074万+0.66%-1.26
04/15609610605606-0.33%23,50038億7157万+0.33%-1.25
04/146116116076080%17,20038億8435万+1%-1.26
04/136096106076080%22,70038億8435万+1.16%-1.26
04/10609611608608-0.16%16,60038億8435万+1.33%-1.26
04/09610611609609-0.49%22,30038億9074万+1.5%-1.26
04/08609612608612+0.16%30,50039億990万+2%-1.27
04/07610611609611+0.16%19,10039億352万+1.83%-1.26
04/06612613609610-0.33%27,80038億9713万+1.67%-1.26
04/036136156106120%18,50039億990万+2%-1.27
04/02612613611612+0.16%14,10039億990万+2%-1.27
04/01607613607611+0.66%10,40039億352万+2%-1.26
03/31616617607607-1.46%30,40038億7796万+1.34%-1.26
03/30608616608616+1.32%19,80039億3546万+3.01%-1.28
03/27602608602608+1%20,80038億8435万+1.84%-1.26
03/26601604601602+0.17%12,10038億4602万+0.84%-1.25
03/25599601596601-0.33%9,90038億3963万+0.67%-1.24
03/24600604600603+0.5%7,60038億5241万+1.17%-1.25
03/23603604599600+0.33%6,90038億3324万+0.67%-1.24
03/206006025955980%11,80038億2046万+0.34%-1.24
03/19607607598598-0.33%8,30038億2046万+0.34%-1.24
03/18598600596600+0.5%9,40038億3324万+0.67%-1.24
03/17593598592597+0.84%7,70038億1407万+0.34%-1.24
03/16590592584592+2.07%12,70037億8213万-0.5%-1.23
03/13584584580580+0.17%5,80037億546万-2.52%-1.2
03/12582583575579+0.17%3,00036億9908万-2.85%-1.2
03/11576578570578-0.86%10,20036億9269万-3.02%-1.2
03/10581586578583+0.52%8,50037億2463万-2.18%-1.21
03/09596599572580-3.17%34,10037億546万-2.85%-1.2
03/06610610596599-1.96%12,10038億2685万+0.34%-1.24
03/05618618598611-1.13%19,20039億352万+2.35%-1.26
03/04620622614618+1.31%6,50039億4824万+3.69%-1.28
03/036116226106100%23,30038億9713万+2.69%-1.26
03/02607610607610+0.99%11,00038億9713万+2.87%-1.26
02/27601605601604+0.67%15,30038億5879万+2.03%-1.25
02/26600600598600+0.67%12,00038億3324万+1.52%-1.24
02/25597598596596+0.34%2,60038億768万+0.85%-1.23
02/24595597594594-0.34%7,20037億9491万+0.68%-1.23
02/23595597592596+0.17%2,20038億768万+1.02%-1.23
02/20598598592595+0.51%4,30038億130万+1.02%-1.23
02/19594594592592-0.34%3,00037億8213万+0.51%-1.23
02/185975985945940%3,50037億9491万+0.85%-1.23
02/17597597592594-0.67%3,50037億9491万+0.85%-1.23
02/16595599595598+0.67%6,20038億2046万+1.53%-1.24
02/135955975945940%6,20037億9491万+0.85%-1.23
02/12595595593594-0.17%2,40037億9491万+1.02%-1.23
02/10593595593595+0.68%1,90038億130万+1.19%-1.23
02/09593593591591-0.34%2,50037億7574万+0.68%-1.22
02/065935955915930%9,20037億8852万+1.02%-1.23
02/05594594591593-0.17%5,20037億8852万+1.19%-1.23
02/04594594586594+1.71%6,40037億9491万+1.37%-1.23
02/03595595584584-1.35%6,20037億3102万-0.17%-1.21
02/02592592589592+1.02%5,40037億8213万+1.37%-1.23
01/305925925865860%3,10037億4380万+0.34%-1.21
01/29588588585586-0.17%4,30037億4380万+0.51%-1.21
01/28589591586587-0.17%6,10037億5019万+0.86%-1.22
01/27594596585588+0.68%6,10037億5657万+1.2%-1.22
01/26582585582584+0.34%4,10037億3102万+0.69%-1.21
01/23589589581582+0.17%2,90037億1824万+0.34%-1.21
01/22585585580581-0.34%3,10037億1185万+0.35%-1.2
01/21588588581583-0.85%4,30037億2463万+0.69%-1.21
01/20584589582588+0.68%3,20037億5657万+1.73%-1.22
01/19585590580584-0.17%4,70037億3102万+1.21%-1.21
01/16584588584585-1.52%9,30037億3741万+1.39%-1.21
01/15592594590594+0.34%4,90037億9491万+3.13%-1.23
01/145945945925920%4,80037億8213万+2.96%-1.23
01/13590594589592+0.68%7,50037億8213万+3.14%-1.23
01/09588589586588+0.34%8,10037億5657万+2.62%-1.22
01/08586587585586+0.34%6,10037億4380万+2.45%-1.21
01/075865875845840%2,90037億3102万+2.28%-1.21
01/06589589583584+0.17%4,50037億3102万+2.28%-1.21
01/05582583580583+0.52%6,40037億2463万+2.28%-1.21
2014
12/30579580575580+0.87%5,70037億546万+1.93%-1.2
12/29577582575575-0.35%9,80036億7352万+1.23%-1.19
12/26575579575577+0.35%6,20036億8630万+1.58%-1.19
12/25572580572575-0.17%6,70036億7352万+1.41%-1.19
12/24575579567576+0.88%10,10036億7991万+1.59%-1.19
12/22569573565571+0.53%8,00036億4797万+0.88%-1.18
12/19567569566568+0.35%4,20036億2880万+0.35%-1.18
12/18564569564566-0.18%5,60036億1602万0%-1.17
12/17564569564567+0.18%3,30036億2241万+0.18%-1.17
12/16565569564566+0.18%3,40036億1602万0%-1.17
12/15566568565565-0.18%5,00036億963万-0.18%-1.17
12/12566569566566-0.53%3,50036億1602万0%-1.17
12/11567570565569+0.18%2,60036億3519万+0.53%-1.18
12/105655695655680%2,40036億2880万+0.18%-1.18
12/09569570564568-0.18%6,20036億2880万+0.18%-1.18
12/08569573564569+0.35%7,30036億3519万+0.35%-1.18
12/05564569564567+0.53%3,60036億2241万+0.18%-1.17
12/04564569563564-0.53%7,10036億324万-0.18%-1.17
12/03571572567567-0.35%5,10036億2241万+0.18%-1.17