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
2015
02/272,7852,8552,7812,822+2.21%117,2001528億6670万+4.48%18.612.02
02/262,7852,7882,7532,761-0.93%65,0001495億6235万+2.68%18.211.97
02/252,8252,8402,7572,787+0.11%366,3001509億7076万+3.91%18.381.99
02/242,7932,8322,7702,784-0.54%372,3001508億825万+4.15%18.361.99
02/232,8252,8382,7832,799-0.85%180,5001516億6838万+5.15%18.462
02/202,8232,8262,8062,823-0.14%111,3001529億6886万+6.41%18.622.02
02/192,8002,8342,7912,827+1.29%112,5001531億8561万+6.84%18.652.02
02/182,7782,7992,7782,791+1.75%112,0001512億3489万+5.76%18.411.99
02/172,7572,7872,7332,743-0.51%85,3001486億3393万+4.14%18.091.96
02/162,6702,7662,6702,757+2.19%261,6001493億9254万+4.63%18.181.97
02/132,6722,7282,6702,698+1.05%230,0001461億9553万+2.31%17.791.93
02/122,6842,7162,6552,670-0.3%141,1001446億7831万+1.1%17.611.91
02/102,6942,7232,6722,678+0.22%96,1001451億1180万+1.25%17.661.91
02/092,6702,6882,6582,672+0.79%56,5001447億8668万+0.75%17.621.91
02/062,6702,6772,6412,651-0.97%117,5001436億4876万-0.26%17.481.89
02/052,6852,7292,6732,677+0.68%204,4001450億5761万+0.41%17.661.91
02/042,6262,6852,6182,659+1.1%140,3001440億8225万-0.49%17.541.9
02/032,6272,6622,6032,630-0.42%134,3001425億1084万-1.83%17.351.88
02/022,6732,6792,6262,641-0.23%117,3001431億689万-1.68%17.421.89
01/302,6892,6892,6322,647-0.56%100,5001434億3201万-1.67%17.461.89
01/292,6852,7192,6452,662+1.02%171,7001442億4481万-1.3%17.561.9
01/282,6182,6412,5902,635+1.07%67,4001427億8177万-2.37%17.381.88
01/272,5802,6092,5472,607+2.56%84,3001412億6455万-3.44%17.191.86
01/262,5382,5492,5162,542-1.01%118,5001377億4242万-5.96%16.771.82
01/232,5482,5692,5412,568+1.74%57,8001391億5127万-5.31%16.941.83
01/222,5842,5842,5122,524-2.51%118,7001367億6352万-7.17%16.651.8
01/212,5602,5912,5502,589+1.89%75,5001402億8556万-5.1%17.071.85
01/202,5172,5412,4982,541+1.03%152,6001376億8467万-7.03%16.761.82
01/192,5462,5512,4882,515-2.9%205,9001362億7586万-8.25%16.591.8
01/162,6122,6152,5422,590-2.15%104,8001403億3975万-5.82%17.081.85
01/152,6482,6682,6122,647-0.23%104,4001434億2831万-3.96%17.461.89
01/142,6362,6832,6252,6530%100,6001437億5342万-3.88%17.51.9
01/132,7492,7492,6132,653-4.43%230,5001437億5342万-3.95%17.51.9
01/092,8112,8112,7632,776-0.79%82,6001504億1820万+0.4%18.311.98
01/082,8072,8172,7852,798-0.29%44,2001516億1028万+1.3%18.452
01/072,7512,8152,7512,806+1.56%61,8001520億4376万+1.78%18.512
01/062,8222,8552,7622,763-3.39%89,7001497億1379万+0.44%18.221.97
01/052,8202,8782,8202,860+1.42%56,6001549億6976万+4.08%18.862.04
2014
12/302,8542,8542,8202,820-0.63%31,7001528億235万+2.88%18.62.01
12/292,8362,8692,8112,838+0.07%31,9001537億7769万+3.73%18.722.03
12/262,8322,8452,8272,836+0.18%18,1001536億6932万+3.88%18.72.03
12/252,8152,8462,8022,831+0.39%33,5001533億9839万+3.85%18.672.02
12/242,8042,8242,7962,820+1.15%40,2001528億235万+3.64%18.62.01
12/222,7752,7922,7712,788+0.61%51,9001510億6842万+2.69%18.391.99
12/192,7572,7952,7492,771+2.18%59,3001501億4728万+2.21%18.281.98
12/182,7112,7442,7092,712+1.84%52,0001469億5035万+0.07%17.891.94
12/172,6712,6942,6472,663-0.3%127,0001442億9527万-1.77%17.561.9
12/162,7312,7342,6642,671-3.12%99,4001447億2875万-1.58%17.621.91
12/152,7312,7872,7232,757+0.36%90,4001493億8868万+1.51%18.181.97
12/122,7642,7702,7472,747-0.18%80,8001488億4683万+1.14%18.121.96
12/112,7012,7612,6982,752+1.59%67,9001491億1776万+1.36%18.151.97
12/102,7402,7512,6942,709-1.31%51,4001467億8779万-0.22%17.871.94
12/092,7352,7672,7352,745+0.07%30,0001487億3846万+1.1%18.11.96
12/082,7502,7522,7262,743-0.33%36,9001486億3009万+1.07%18.091.96
12/052,7282,7562,7182,752+0.7%48,9001491億1776万+1.55%18.151.97
12/042,7282,7502,7222,733+1.07%51,1001480億8824万+1%18.021.95
12/032,7352,7392,7042,704-0.73%41,0001465億1687万+0.11%17.831.93
12/022,7042,7382,6982,724+1.04%63,2001476億57万+1.04%17.971.95
12/012,6732,7082,6522,696+0.79%59,4001460億8338万+0.19%17.781.93
11/282,6732,6752,6672,675+0.41%53,5001449億376万-0.37%17.641.91
11/272,6812,6922,6612,664-0.82%39,2001443億790万-0.52%17.561.9
11/262,6632,7002,6612,686+0.34%50,4001454億9963万+0.64%17.711.92
11/252,7092,7132,6332,677-1.11%120,4001450億1210万+0.6%17.651.91
11/212,7082,7142,6792,707+0.52%41,9001466億6697万+2.23%17.851.93
11/202,7232,7302,6892,693-1.1%92,0001459億844万+2.16%17.761.92
11/192,7272,7392,7132,723+0.07%37,3001475億3386万+3.65%17.961.95
11/182,6822,7232,6822,721+2.1%63,3001474億2550万+4.09%17.941.94
11/172,6562,7002,6412,665-0.97%143,3001443億9138万+2.26%17.571.9
11/142,7472,7472,6572,691-1.61%184,0001458億8万+3.38%17.741.92
11/132,7302,7472,7132,735+0.18%73,1001481億8403万+5.19%18.031.95
11/122,7892,7902,7302,730-0.91%64,5001479億1312万+4.96%181.95
11/112,7392,7632,7092,755+1.32%78,2001492億6764万+5.68%18.171.97
11/102,7422,7532,7102,719-1.45%65,8001473億1714万+4.42%17.931.94
11/072,7552,7612,7332,759+1.32%67,7001494億8436万+6.03%18.191.97
11/062,7552,7652,7122,723-0.95%58,9001475億3386万+4.73%17.961.95
11/052,7232,7542,7082,749+1.22%114,0001489億4256万+5.81%18.131.96
11/042,7402,7592,7092,716+0.18%157,4001471億5459万+4.66%17.911.94
10/312,6852,7302,6722,711+2.34%196,1001468億8369万+4.55%17.881.94
10/302,6302,6672,6162,649+0.23%77,8001435億2449万+2.2%17.471.89
10/292,6382,6482,6102,643+1.34%61,2001431億9941万+1.93%17.431.89
10/282,6162,6292,5872,608+0.62%62,8001413億309万+0.5%17.21.86
10/272,5992,6072,5752,592+0.62%111,6001404億3620万-0.15%17.091.85
10/242,5892,5952,5682,576+1.14%113,5001395億6931万-0.77%16.991.84
10/232,5222,5582,5172,547+1.11%109,8001379億9807万-1.89%16.81.82
10/222,4682,5242,4472,519+3.53%101,8001364億8101万-3.04%16.611.8
10/212,4822,4822,4222,433-1.74%92,9001318億2148万-6.42%16.041.74
10/202,4502,4802,4372,476+4.87%90,4001341億5124万-4.99%16.331.77
10/172,3972,4102,3602,361-1.91%151,5001279億2047万-9.61%15.571.69
10/162,4092,4412,3972,407-2.27%116,0001304億1278万-8.16%15.871.72
10/152,4642,4772,4302,463+2.03%96,3001334億4689万-6.31%16.241.76
10/142,4512,4592,4072,414-3.32%144,6001307億9204万-8.32%15.921.72
10/102,5592,5692,4712,497-4.07%176,4001352億8904万-5.42%16.471.78
10/092,6492,6492,6012,603-0.69%109,4001410億3218万-1.59%17.161.86
10/082,6602,7002,6172,621-4.93%233,6001420億743万-0.87%17.281.87
10/072,8592,8602,7492,757-3.87%240,9001493億7600万+4.31%18.181.97
10/062,7802,8792,7502,868+7.01%166,5001553億9005万+8.84%18.912.05
10/032,6992,7042,6412,680-0.04%103,5001452億409万+2.17%17.671.91
10/022,6812,7402,6632,681-0.81%162,1001452億5827万+2.37%17.681.92
10/012,6902,7432,6842,703+1.27%127,6001464億5025万+3.33%17.821.93
09/302,7072,7492,6522,669-0.41%114,1001446億810万+2.18%17.61.91