株価チャート

2014/10/31～2015/03/31

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
20194/1, 株式分割 1→4
2015
03/311,1491,1491,1141,116-1.33%6,508,4001兆5300億+0.56%-4.66
03/301,1141,1351,1131,131+1.69%4,747,6001兆5505億+1.91%-4.72
03/271,1231,1411,1041,113-0.22%4,158,0001兆5248億+0.41%-4.64
03/261,1281,1301,1061,115-1.44%5,594,0001兆5283億+0.72%-4.65
03/251,1551,1551,1291,131-1.63%4,814,4001兆5505億+2.38%-4.72
03/241,1391,1541,1331,150+0.33%4,244,4001兆5762億+4.36%-4.8
03/231,1631,1631,1441,146-0.22%3,168,4001兆5711億+4.49%-4.78
03/201,1401,1511,1301,149+0.11%3,986,0001兆5745億+5.1%-4.79
03/191,1611,1831,1361,148+1.32%7,248,0001兆5728億+5.47%-4.79
03/181,1101,1431,1051,133+2.03%6,335,6001兆5523億+4.67%-4.72
03/171,1041,1151,0911,110+0.34%4,520,4001兆5214億+2.97%-4.63
03/161,1151,1181,1041,106-0.67%3,348,0001兆5163億+3.1%-4.61
03/131,1331,1341,1141,114-0.45%9,683,6001兆5266億+4.09%-4.65
03/121,1191,1301,1131,119+0.56%4,678,4001兆5334億+4.95%-4.67
03/111,0981,1201,0941,113+1.48%4,810,4001兆5248億+4.76%-4.64
03/101,1011,1231,0901,0960%5,373,6001兆5026億+3.62%-4.57
03/091,0981,1031,0931,096-0.68%4,339,2001兆5026億+3.91%-4.57
03/061,0711,1041,0641,104+5.75%11,606,0001兆5128億+4.82%-4.6
03/051,0601,0631,0381,044-2.91%8,598,4001兆4306億-0.6%-4.35
03/041,0691,0791,0631,075-0.12%3,335,2001兆4734億+2.38%-4.48
03/031,0891,0931,0711,0760%4,181,2001兆4752億+2.6%-4.49
03/021,0861,1001,0701,076-0.69%5,781,6001兆4752億+2.89%-4.49
02/271,1011,1031,0801,084-1.59%7,110,0001兆4854億+3.71%-4.52
02/261,1201,1211,0951,101-1.23%7,956,8001兆5094億+5.58%-4.59
02/251,1051,1191,1041,115+1.25%6,232,4001兆5283億+7.31%-4.65
02/241,0841,1031,0781,101+0.57%4,475,2001兆5094億+6.2%-4.59
02/231,0881,0981,0801,095+2.34%4,910,8001兆5009億+5.9%-4.57
02/201,0681,0841,0591,0700%5,958,0001兆4666億+3.78%-4.46
02/191,0601,0761,0551,070+2.03%5,595,6001兆4666億+3.88%-4.46
02/181,0441,0561,0361,049+1.45%5,064,8001兆4375億+2.12%-4.37
02/171,0391,0441,0281,034-0.6%4,874,4001兆4169億+0.66%-4.31
02/161,0341,0461,0331,040+1.46%3,728,0001兆4255億+1.17%-4.34
02/131,0131,0311,0131,025+0.99%6,412,8001兆4049億-0.29%-4.28
02/121,0241,0331,0141,015+0.37%7,175,6001兆3912億-1.36%-4.23
02/101,0061,0251,0031,011+1.13%6,732,0001兆3861億-1.82%-4.22
02/099961,0389801,000-3.03%14,960,4001兆3706億-3.19%-4.17
02/061,0251,0311,0151,031+2.74%4,027,2001兆4135億-0.46%-4.3
02/051,0201,0251,0041,004-2.55%5,870,0001兆3758億-3.3%-4.19
02/041,0291,0341,0141,030+1.23%7,948,0001兆4118億-1.15%-4.3
02/031,0291,0301,0091,018-0.37%6,266,0001兆3946億-2.63%-4.24
02/021,0181,0251,0131,021-0.85%3,291,2001兆3998億-2.65%-4.26
01/301,0441,0461,0281,030-0.36%3,996,0001兆4118億-2.09%-4.3
01/291,0291,0541,0291,034-0.72%3,799,6001兆4169億-2.01%-4.31
01/281,0251,0461,0251,041-0.6%3,572,4001兆4272億-1.58%-4.34
01/271,0401,0581,0381,048+2.82%4,720,8001兆4357億-1.09%-4.37
01/261,0201,0231,0101,019-1.81%3,634,0001兆3963億-3.8%-4.25
01/231,0431,0441,0311,038+1.22%3,687,6001兆4220億-2.21%-4.33
01/221,0151,0291,0111,025+0.12%4,184,8001兆4049億-3.67%-4.28
01/211,0381,0411,0181,024-1.92%4,238,0001兆4032億-3.96%-4.27
01/201,0311,0491,0301,044+0.85%5,010,4001兆4306億-2.27%-4.35
01/191,0461,0491,0311,035+0.36%4,082,8001兆4186億-3.36%-4.32
01/161,0051,0331,0051,031+0.36%7,065,2001兆4135億-3.98%-4.3
01/151,0061,0339961,028+2.11%5,314,0001兆4083億-4.77%-4.29
01/141,0261,0361,0041,006-3.59%7,045,2001兆3792億-7.09%-4.2
01/131,0401,0461,0251,044-0.95%3,849,2001兆4306億-4.07%-4.35
01/091,0531,0661,0431,054+0.72%6,363,2001兆4443億-3.5%-4.4
01/081,0591,0631,0431,046+0.48%4,768,0001兆4340億-4.36%-4.36
01/071,0311,0561,0261,041-0.24%5,584,8001兆4272億-5%-4.34
01/061,0581,0651,0431,044-3.91%6,661,6001兆4306億-4.68%-4.35
01/051,0611,0951,0581,086+1.76%4,897,2001兆4889億-0.8%-4.53
2014
12/301,0891,0891,0661,068-2.29%4,031,6001兆4632億-2.33%-4.45
12/291,1151,1151,0781,093-1.24%3,520,0001兆4974億-0.05%-4.56
12/261,1101,1141,0961,106-0.67%2,954,8001兆5163億+1.4%-4.61
12/251,1011,1161,0961,114+0.45%3,052,0001兆5266億+2.27%-4.65
12/241,1081,1131,0991,109+1.26%4,080,4001兆5197億+2%-4.63
12/221,1291,1291,0891,095-0.57%4,901,2001兆5009億+0.92%-4.57
12/191,1301,1301,0901,101-0.34%9,268,8001兆5094億+1.5%-4.59
12/181,1251,1291,0991,105+3.03%7,490,8001兆5146億+1.84%-4.61
12/171,0501,0811,0451,073+1.78%7,334,4001兆4700億-1.06%-4.47
12/161,0451,0641,0431,054-1.29%6,683,2001兆4443億-2.79%-4.4
12/151,0731,0811,0661,068-2.84%4,400,4001兆4632億-1.43%-4.45
12/121,0861,1111,0841,099+2.45%10,705,6001兆5060億+1.45%-4.58
12/111,0561,0831,0501,073-1.83%6,508,8001兆4700億-0.88%-4.47
12/101,0981,1151,0861,093-1.91%4,514,8001兆4974億+1.06%-4.56
12/091,1201,1251,1101,114-0.56%3,844,0001兆5266億+3.32%-4.65
12/081,1351,1411,1151,120-1.32%3,841,6001兆5351億+4.38%-4.67
12/051,1331,1391,1251,1350%3,408,0001兆5557億+6.47%-4.73
12/041,1451,1501,1311,135-0.87%4,659,2001兆5557億+7.28%-4.73
12/031,1581,1661,1431,145+0.88%6,790,8001兆5694億+9.05%-4.78
12/021,1131,1391,1111,135+2.25%5,029,2001兆5557億+9.03%-4.73
12/011,0941,1341,0941,110+2.78%6,706,8001兆5214億+7.56%-4.63
11/281,0481,0811,0481,080+4.47%7,989,2001兆4803億+5.37%-4.51
11/271,0381,0501,0331,034-0.36%3,919,2001兆4169億+1.45%-4.31
11/261,0411,0561,0381,038-0.24%5,172,8001兆4220億+2.42%-4.33
11/251,0581,0601,0401,040-1.19%4,778,8001兆4255億+3.17%-4.34
11/211,0481,0541,0391,053+0.48%4,612,8001兆4426億+5.04%-4.39
11/201,0601,0631,0451,048-0.95%5,132,4001兆4357億+5.28%-4.37
11/191,0661,0701,0551,058-0.7%5,082,4001兆4495億+6.82%-4.41
11/181,0701,0791,0541,065+1.19%5,918,4001兆4597億+8.45%-4.44
11/171,0951,0981,0481,053-4.54%6,497,6001兆4426億+7.84%-4.39
11/141,0881,1031,0851,103+1.38%8,553,2001兆5111億+13.54%-4.6
11/131,0861,0941,0801,0880%4,679,2001兆4906億+12.81%-4.54
11/121,0781,1111,0711,088+1.99%9,595,2001兆4906億+13.4%-4.54
11/111,0551,0881,0531,066+1.43%11,910,0001兆4614億+11.88%-4.45
11/101,0251,0541,0161,051-1.41%10,897,2001兆4409億+10.89%-4.39
11/071,0701,0711,0601,066+1.07%4,312,0001兆4614億+13.07%-4.45
11/061,0541,0781,0501,055+0.36%8,522,0001兆4460億+12.35%-4.4
11/051,0251,0581,0231,051+1.94%10,678,0001兆4409億+12.31%-4.39
11/041,0251,0441,0231,031+5.36%14,707,6001兆4135億+10.41%-4.3
10/31951986944979+4.4%13,278,0001兆3415億+5.02%-4.08