株価チャート

2014/08/08～2015/03/31

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
2015
03/31499499495495-0.8%4,00020億6860万-2.56%44.111.51
03/30490500490499+1.84%4,00020億8532万-1.38%44.461.52
03/27484490475490-10.09%12,00020億4771万-3.16%43.661.49
03/26539545531545+2.83%7,00022億7755万+7.71%48.561.66
03/25523530523530+1.34%5,00022億1487万+5.37%47.221.62
03/24520523520523+0.58%2,00021億8561万+4.39%46.61.59
03/20518520518520+0.58%4,00021億7308万+4%46.331.58
03/19518518517517-0.19%7,00021億6054万+3.82%46.071.58
03/185185185185180%3,00021億6472万+4.44%46.151.58
03/175185185185180%2,00021億6472万+4.86%46.151.58
03/16513519512518+0.97%4,00021億6472万+5.5%46.151.58
03/13513517513513-0.58%3,00021億4382万+4.91%45.711.56
03/12516516516516+0.58%1,00021億5636万+6.17%45.981.57
03/11515515513513-0.19%3,00021億4382万+5.99%45.711.56
03/10514514514514+0.19%1,00021億4800万+6.86%45.81.57
03/09515515513513+0.59%3,00021億4382万+7.32%45.711.56
03/06510510510510-0.97%1,00021億3129万+7.37%45.441.55
03/04510515510515+0.78%3,00021億5218万+9.11%45.891.57
03/03519519510511-1.54%5,00021億3546万+8.96%45.531.56
03/02519519519519+5.92%4,00021億6890万+11.13%46.241.58
02/27489490489490+1.03%3,00020億4771万+5.6%43.661.49
02/26482485477485+1.89%5,00020億2681万+4.98%43.211.48
02/25475476475476+0.21%2,00019億8920万+3.25%42.411.45
02/23475475475475+1.71%1,00019億8502万+3.49%42.321.45
02/204674674674670%1,00019億5159万+1.97%41.611.42
02/19520520467467-4.3%25,00019億5159万+2.41%41.611.42
02/17509509488488+0.83%2,00020億3935万+7.25%43.481.49
02/16499530484484+0.21%8,00020億2263万+6.84%43.131.47
02/13483483483483+0.21%1,00020億1845万+7.1%43.041.47
02/12482482482482+1.26%1,00020億1427万+7.35%42.951.47
02/054764764764760%1,00019億8920万+6.25%42.411.45
02/03461476461476+2.37%2,00019億8920万+6.49%42.411.45
02/024654654654650%2,00019億4323万+4.49%41.431.42
01/264654654654650%2,00019億4323万+4.73%41.431.42
01/21460465460465+2.2%3,00019億4323万+4.97%41.431.42
01/20455455455455+3.17%2,00019億144万+2.94%40.541.39
01/19460460441441-4.13%5,00018億4293万-0.23%39.291.34
01/16460460460460+3.37%2,00019億2234万+4.07%40.991.4
01/15453453445445+1.83%3,00018億5965万+0.91%39.651.36
01/14438438437437+0.46%2,00018億2622万-0.91%38.941.33
01/07436436435435-0.68%3,00018億1786万-1.14%38.761.33
01/06438438438438-2.67%3,00018億3040万-0.23%39.031.33
01/05450450450450-1.1%1,00018億8055万+2.51%40.11.37
2014
12/30455455455455+1.11%1,00019億144万+3.88%40.541.39
12/26450450450450+2.27%2,00018億8055万+2.97%40.11.37
12/25437440437440-2%3,00018億3876万+0.92%39.21.34
12/24439449439449+2.75%2,00018億7637万+3.22%40.011.37
12/224374374374370%1,00018億2622万+0.46%38.941.33
12/19437437437437+1.39%2,00018億2622万+0.69%38.941.33
12/184314314314310%1,00018億114万-0.92%38.41.31
12/17431431431431-0.69%3,00018億114万-0.92%38.41.31
12/16434434434434-0.69%3,00018億1368万-0.23%38.671.32
12/12437437437437-1.8%1,00018億2622万+0.46%38.941.33
12/114454454454450%1,00018億5965万+2.3%39.651.36
12/05445445445445+0.23%1,00018億5965万+2.3%39.651.36
12/04444444444444+0.23%1,00018億5547万+2.3%39.561.35
12/03441443441443+0.45%2,00018億5129万+2.07%39.471.35
12/02440441440441+0.23%2,00018億4293万+1.61%39.291.34
12/014404404404400%1,00018億3876万+1.15%39.21.34
11/28440440440440+0.46%1,00018億3876万+1.15%39.21.34
11/26438438438438-0.45%1,00018億3040万+0.46%39.031.33
11/25440440440440-0.23%1,00018億3876万+1.15%39.21.34
11/19441441441441-0.45%1,00018億4293万+1.38%39.291.34
11/17443443443443+5.73%2,00018億5129万+1.61%39.471.35
11/134194194194190%1,00017億5100万-3.9%37.331.28
11/12420420419419-0.24%3,00017億5100万-4.12%37.331.28
11/11420420420420-0.47%1,00017億5518万-3.89%37.421.28
11/10422422422422-1.86%3,00017億6353万-3.65%37.61.29
11/054304304304300%2,00017億9697万-1.83%38.311.31
11/044304304304300%1,00017億9697万-2.05%38.311.31
10/314304304304300%1,00017億9697万-2.05%38.311.31
10/284304304304300%1,00017億9697万-2.05%38.311.31
10/27430430430430-3.15%1,00017億9697万-2.05%38.311.31
10/16445445444444-0.89%2,00018億5547万+1.14%39.561.35
10/14452452448448+3.46%2,00018億7219万+2.28%39.921.37
10/10428433425433+1.17%3,00018億950万-1.14%38.581.32
10/07434434428428-1.61%6,00017億8861万-2.06%38.141.3
10/06440440435435+0.23%2,00018億1786万-0.46%38.761.33
09/26426434426434-1.36%2,00018億1368万-0.69%38.671.32
09/25440440440440+1.38%1,00018億3876万+0.69%39.21.34
09/24450450434434-4.19%4,00018億1368万-0.46%38.671.32
09/19453453453453-0.22%1,00018億9308万+3.66%40.361.38
09/16455455450454+0.89%4,00018億9726万+4.13%40.451.38
09/12437450437450+1.12%3,00018億8055万+3.45%40.11.37
09/11445445445445+3.49%1,00018億5965万+2.53%39.651.36
09/08430430430430-0.23%1,00017億9697万-0.69%38.311.31
09/05445445431431-5.9%3,00018億114万-0.46%38.41.31
09/01458458458458+1.78%1,00019億1398万+5.77%40.811.4
08/29450450450450+3.45%4,00018億8055万+4.41%40.11.37
08/27435435435435-1.14%1,00018億1786万+1.16%38.761.33
08/26438440438440+0.46%2,00018億3876万+2.56%39.21.34
08/22438438438438+1.86%1,00018億3040万+2.34%39.031.33
08/21430430430430-1.6%1,00017億9697万+0.7%38.311.31
08/204374374374370%1,00018億2622万+2.58%38.941.33
08/19437437437437+0.92%1,00018億2622万+3.07%38.941.33
08/18437437433433+0.93%3,00018億950万+2.36%38.581.32
08/13425429425429+0.7%2,00017億9279万+1.66%38.221.31
08/12430435426426-0.7%3,00017億8025万+1.19%37.961.3
08/114294294294290%2,00017億9279万+2.39%38.221.31
08/08429429429429+1.18%1,00017億9279万+2.63%38.221.31