株価チャート

2014/09/19~2015/02/19

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
02/191,5961,5961,5961,596-0.06%64,600293億6570万+18.05%15.511.52
02/181,5961,5971,5961,5970%20,900293億8410万+19.63%15.521.52
02/171,5961,5971,5961,597+0.06%9,500293億8410万+21.08%15.521.52
02/161,5961,5971,5961,596-0.06%193,900293億6570万+22.58%15.511.52
02/131,5961,5971,5961,597+0.06%524,000293億8410万+24.09%15.521.52
02/121,5961,5971,5961,5960%361,200293億6570万+25.67%15.511.52
02/101,5961,5971,5961,5960%324,600293億6570万+27.37%15.511.52
02/091,5971,5971,5961,596-0.06%295,500293億6570万+29.02%15.511.52
02/061,5961,5971,5961,5970%386,400293億8410万+30.69%15.521.52
02/051,5961,5971,5951,597+8.57%883,800293億8410万+32.42%15.521.52
02/041,4711,4711,4711,471+25.62%4,300270億6576万+23.72%14.291.4
02/031,1971,1981,1561,171-0.76%2,300215億4589万-0.68%11.381.12
02/021,2001,2001,1801,180-1.34%800217億1148万0%11.461.12
01/301,1981,2081,1821,196+1.1%15,500220億588万+1.27%11.621.14
01/291,1601,1871,1601,183+1.55%9,500217億6668万+0.25%11.491.13
01/281,1411,1651,1411,165+0.52%1,200214億3549万-1.19%11.321.11
01/271,1651,1751,1491,159-0.52%4,200213億2509万-1.45%11.261.1
01/261,1401,1651,1401,165+2.19%1,200214億3549万-0.77%11.321.11
01/231,1371,1611,1371,140+0.26%1,800209億7550万-2.73%11.081.09
01/221,1451,1451,1331,137-1.3%2,500209億2030万-2.99%11.051.08
01/211,1751,1981,1521,152-1.54%6,900211億9630万-1.71%11.191.1
01/201,1991,2001,1691,170-1.85%5,400215億2749万-0.26%11.371.11
01/191,1921,1921,1921,192-0.25%200219億3228万+1.53%11.581.14
01/161,1851,1981,1801,195+2.84%1,400219億8748万+1.79%11.611.14
01/151,2051,2051,1621,162-1.53%1,400213億8029万-0.94%11.291.11
01/141,1851,2001,1801,180-0.42%1,400217億1148万+0.43%11.461.12
01/131,2001,2001,1851,185+0.25%2,300218億348万+0.85%11.511.13
01/091,2021,2041,1821,182-1.66%1,500217億4828万+0.42%11.481.13
01/081,1731,2021,1731,202+2.47%2,000221億1627万+1.86%11.681.14
01/071,1721,2021,1721,173-0.26%2,600215億8269万-0.76%11.41.12
01/061,2061,2061,1751,176-2.49%1,700216億3788万-0.68%11.431.12
01/051,2001,2151,1901,206+0.08%3,800221億8987万+1.6%11.721.15
2014
12/301,2101,2111,1981,205-0.41%4,700221億7147万+1.43%11.711.18
12/291,1801,2121,1801,210+2.8%6,000222億6347万+1.68%11.761.18
12/261,2001,2041,1771,177-2.32%3,000216億5628万-1.18%11.441.15
12/251,2041,2051,1821,205-0.08%1,900221億7147万+0.92%11.711.18
12/241,2001,2061,1901,206+0.58%1,900221億8987万+0.75%11.721.18
12/221,1991,1991,1751,199+1.78%7,200220億6107万+0.08%11.651.17
12/191,1861,1861,1581,178+1.9%10,100216億7468万-1.83%11.451.15
12/181,1501,1751,1491,156+5.57%9,500212億6989万-3.91%11.231.13
12/171,0911,0991,0901,095-0.36%8,500201億4752万-9.2%10.641.07
12/161,1001,1071,0561,099-1.88%29,300202億2112万-9.4%10.681.07
12/151,1341,1841,1201,120-1.23%18,500206億751万-8.12%10.881.1
12/121,1411,1521,1341,134-1.39%12,000208億6510万-7.35%11.021.11
12/111,1561,1791,1501,150-0.95%6,300211億5950万-6.43%11.171.12
12/101,1831,1851,1601,161-2.52%7,600213億6189万-5.92%11.281.14
12/091,1991,1991,1801,191-0.58%6,000219億1388万-3.87%11.571.16
12/081,1951,1991,1701,198+1.53%23,800220億4268万-3.62%11.641.17
12/051,1991,1991,1801,180-1.58%12,700217億1148万-5.3%11.471.15
12/041,1711,1991,1701,199-0.08%32,100220億6107万-4.08%11.651.17
12/031,2201,2201,2001,200-2.44%13,400220億7947万-4.15%11.661.17
12/021,2271,2411,2271,230-0.89%7,500226億3146万-1.99%11.951.2
12/011,2521,2521,2361,241-0.88%3,700228億3386万-1.19%12.061.21
11/281,2521,2521,2521,252+1.71%1,600230億3625万-0.32%12.171.22
11/271,2401,2401,2311,231-0.73%11,000226億4986万-2.07%11.961.2
11/261,2411,2421,2331,240-0.08%3,300228億1546万-1.43%12.051.21
11/251,2501,2501,2411,241-0.96%10,200228億3386万-1.43%12.061.21
11/211,2531,2531,2531,253+0.24%200230億5465万-0.71%12.171.23
11/201,2501,2501,2501,250-0.08%4,300229億9945万-0.87%12.151.22
11/191,2581,2581,2501,251-0.56%1,900230億1785万-0.79%12.161.22
11/181,2581,2581,2581,258+0.64%100231億4665万-0.24%12.221.23
11/171,2311,2501,2311,250+0.24%5,500229億9945万-0.79%12.151.22
11/141,2521,2561,2401,247+0.56%1,500229億4425万-1.19%12.121.22
11/131,2401,2401,2121,240+0.16%6,400228億1546万-1.9%12.051.21
11/121,2601,2601,1701,238-1.75%18,400227億7866万-2.21%12.031.21
11/111,2601,2631,2601,2600%1,200231億8345万-0.63%12.241.23
11/101,2541,2601,2531,260+0.56%6,600231億8345万-0.71%12.241.23
11/071,2601,2621,2501,253-0.16%13,600230億5465万-1.34%12.171.23
11/061,2771,2771,2551,255-1.72%5,000230億9145万-1.34%12.191.23
11/051,2581,2901,2581,277+0.31%3,200234億9624万+0.24%12.411.25
11/041,2941,2951,2501,273-1.39%8,900234億2264万-0.16%12.371.24
10/311,2801,2991,2561,291+0.78%12,900237億5383万+1.25%12.541.26
10/301,2701,2811,2701,281+0.95%2,500235億6984万+0.47%12.451.25
10/291,2791,2791,2581,269+1.04%900233億4904万-0.55%12.331.24
10/281,2561,2601,2561,256-1.95%800231億985万-1.64%12.21.23
10/271,2511,2871,2511,281+2.32%7,700235億6984万+0.16%12.451.25
10/241,2561,2561,2521,252+0.16%1,200230億3625万-2.11%12.171.22
10/231,2631,2631,2501,250-1.26%4,500229億9945万-2.34%12.151.22
10/221,2661,2671,2661,266+0.24%600232億9385万-1.17%12.31.24
10/211,2991,2991,2581,263-0.55%2,800232億3865万-1.41%12.271.23
10/201,3251,3251,2561,270-2.98%5,400233億6744万-0.86%12.341.24
10/171,2301,3091,2271,309+6.42%12,600240億8503万+2.27%12.721.28
10/161,2491,2491,2301,230-1.6%200226億3146万-3.76%11.951.2
10/151,2281,2531,2281,250+1.13%1,700229億9945万-2.34%12.151.22
10/141,2501,2501,2001,236-1.36%13,400227億4186万-3.29%12.011.21
10/101,2601,2601,2531,253-2.87%1,400230億5465万-1.96%12.171.23
10/091,2901,2981,2901,290-0.62%12,000237億3544万+0.94%12.531.26
10/081,2901,2981,2901,298+0.46%6,100238億8263万+1.64%12.611.27
10/071,2911,3001,2871,292+0.08%10,100237億7223万+1.33%12.551.26
10/061,2971,2971,2641,291+0.08%3,500237億5383万+1.41%12.541.26
10/031,2981,2981,2801,290+0.78%1,200237億3544万+1.49%12.531.26
10/021,2811,2811,2801,280-1.54%300235億5144万+0.79%12.441.25
10/011,3071,3101,2991,300-0.54%9,600239億1943万+2.36%12.631.27
09/301,2991,3201,2981,307+0.69%13,700240億4823万+3.08%12.71.32
09/291,2861,2991,2861,298+1.41%2,900238億8263万+2.53%12.611.31
09/261,2991,2991,2521,280-0.85%4,400235億5144万+1.35%12.441.29
09/251,2901,3001,2831,291-0.69%1,300237億5383万+2.46%12.541.3
09/241,2961,3001,2801,300+0.31%10,200239億1943万+3.5%12.631.31
09/221,2981,3001,2901,296+0.08%10,200238億4583万+3.43%12.591.31
09/191,3001,3001,2841,295+1.01%5,600238億2743万+3.6%12.581.3