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
202110/1, 株式分割 1→2
201610/1, 株式併合 10→1
2015
03/311,7301,7351,7251,725+0.29%2,000161億8865万-1.6%13.360.57
03/301,7251,7301,6901,720-0.58%4,200161億4173万-1.88%13.320.57
03/271,7501,7501,7251,730-3.35%8,400162億3558万-1.26%13.40.58
03/261,8001,8051,7851,790-1.38%5,600167億9866万+2.23%13.860.6
03/251,8051,8151,8051,815+0.55%4,400170億3328万+3.83%14.060.6
03/241,8101,8151,8051,8050%4,600169億3943万+3.5%13.980.6
03/231,8001,8151,7951,805+1.12%4,200169億3943万+3.8%13.980.6
03/201,8001,8001,7651,785+1.13%4,600167億5174万+3%13.820.59
03/191,7801,7951,7601,765-1.12%3,800165億6404万+2.2%13.670.59
03/181,7701,7851,7501,785+0.85%2,400167億5174万+3.72%13.820.59
03/171,7701,7801,7601,7700%2,800166億1097万+3.27%13.710.59
03/161,7551,7751,7451,770+0.85%3,600166億1097万+3.69%13.710.59
03/131,7201,7551,7151,755-0.28%9,800164億7019万+3.24%13.590.58
03/121,7651,7701,7251,760+0.28%4,400165億1712万+3.9%13.630.59
03/111,7401,7601,7351,755+0.86%3,200164億7019万+3.97%13.590.58
03/101,7401,7501,7401,7400%4,800163億2942万+3.51%13.480.58
03/091,7351,7401,7351,7400%2,600163億2942万+3.88%13.480.58
03/061,7251,7401,7251,7400%2,200163億2942万+4.19%13.480.58
03/051,7351,7401,7301,740+0.58%2,800163億2942万+4.57%13.480.58
03/041,7301,7301,7151,7300%2,000162億3558万+4.34%13.40.58
03/031,7151,7301,7151,730+0.29%2,000162億3558万+4.72%13.40.58
03/021,7251,7301,7251,725+0.58%3,400161億8865万+4.74%13.360.57
02/271,7201,7201,7001,715-0.29%4,400160億9481万+4.45%13.280.57
02/261,7201,7201,7051,7200%4,200161億4173万+5.07%13.320.57
02/251,7051,7201,6901,720+0.88%2,600161億4173万+5.46%13.320.57
02/241,7001,7051,6801,7050%4,200160億96万+4.86%13.20.57
02/231,7151,7151,7001,705-0.58%2,600160億96万+5.18%13.20.57
02/201,7201,7201,7101,7150%4,800160億9481万+6.13%13.280.57
02/191,6701,7201,6701,715+0.59%8,200160億9481万+6.46%13.280.57
02/181,7251,7251,6651,705+1.49%8,200160億96万+6.16%13.20.57
02/171,6501,6801,6501,680+1.51%6,000157億6634万+4.93%13.010.56
02/161,6201,6651,6201,655+1.53%8,200155億3172万+3.63%12.820.55
02/131,6401,6401,6251,630+0.62%3,200152億9710万+2.19%12.620.54
02/121,6201,6251,6101,620+0.62%3,200152億326万+1.69%12.550.54
02/101,6051,6101,6051,610+0.31%2,400151億941万+1.13%12.470.54
02/091,5951,6101,5951,605+0.63%1,600150億6249万+0.82%12.430.53
02/061,5951,6051,5951,5950%2,600149億6864万+0.19%12.350.53
02/051,6051,6051,5901,595-0.62%2,600149億6864万+0.19%12.350.53
02/041,6001,6051,5951,605+0.94%4,400150億6249万+0.82%12.430.53
02/031,5901,5951,5901,5900%2,400149億2171万-0.06%12.310.53
02/021,6001,6001,5901,590-0.63%1,400149億2171万-0.06%12.310.53
01/301,6001,6001,5951,600+0.63%3,800150億1556万+0.57%12.390.53
01/291,5901,6001,5851,590-0.31%2,400149億2171万0%12.310.53
01/281,5951,6001,5951,5950%2,200149億6864万+0.38%12.350.53
01/271,6001,6001,5951,5950%2,000149億6864万+0.5%12.350.53
01/261,6001,6001,5951,595+0.31%1,600149億6864万+0.57%12.350.53
01/231,5851,5951,5851,590-0.31%3,400149億2171万+0.32%12.310.53
01/221,5851,5951,5851,595+0.63%800149億6864万+0.63%12.350.53
01/211,5901,5901,5851,585-0.31%1,400148億7479万+0.06%12.280.53
01/201,5901,5901,5851,590+0.32%2,200149億2171万+0.38%12.310.53
01/191,5801,5851,5801,585+0.32%600148億7479万+0.06%12.280.53
01/161,5751,5801,5751,580-0.63%1,600148億2787万-0.25%12.240.53
01/151,5851,5901,5851,590+0.63%800149億2171万+0.32%12.310.53
01/141,5801,5901,5751,5800%1,600148億2787万-0.32%12.240.53
01/131,5901,5901,5751,580-0.63%3,400148億2787万-0.38%12.240.53
01/091,5901,5951,5851,590-0.31%4,400149億2171万+0.25%12.310.53
01/081,5851,5951,5851,595+0.63%1,400149億6864万+0.57%12.350.53
01/071,5901,5901,5851,585-0.63%2,600148億7479万0%12.280.53
01/061,6001,6051,5951,595-0.62%2,800149億6864万+0.57%12.350.53
01/051,6101,6101,6051,605-0.31%1,200150億6249万+1.26%12.430.53
2014
12/301,6051,6101,5951,610+0.63%5,200151億941万+1.58%12.470.54
12/291,5951,6051,5951,600+0.63%3,000150億1556万+1.01%12.390.53
12/261,5901,5901,5851,590+0.32%1,400149億2171万+0.38%12.310.53
12/251,5751,5901,5751,585+0.63%2,800148億7479万+0.13%12.280.53
12/241,5851,5901,5751,575-0.63%3,200147億8094万-0.51%12.20.52
12/221,5751,5851,5751,585+0.63%4,600148億7479万+0.06%12.280.53
12/191,5751,5801,5651,575+0.64%1,600147億8094万-0.57%12.20.52
12/181,5751,5751,5651,5650%2,600146億8710万-1.2%12.120.52
12/171,5601,5851,5601,5650%3,800146億8710万-1.26%12.120.52
12/161,5751,5751,5651,565-0.63%2,200146億8710万-1.32%12.120.52
12/151,5751,5801,5751,5750%2,000147億8094万-0.76%12.20.52
12/121,5751,5851,5751,575-0.32%9,200147億8094万-0.76%12.20.52
12/111,5901,5901,5801,5800%1,200148億2787万-0.44%12.240.53
12/101,5851,5951,5751,580-0.32%8,000148億2787万-0.5%12.240.53
12/091,5901,5901,5851,585-0.63%3,200148億7479万-0.19%12.280.53
12/081,6001,6001,5901,595-0.31%2,600149億6864万+0.44%12.350.53
12/051,5901,6001,5851,600+0.31%1,400150億1556万+0.82%12.390.53
12/041,5851,6001,5851,595+0.31%3,600149億6864万+0.63%12.350.53
12/031,6001,6051,5851,590+0.32%3,800149億2171万+0.38%12.310.53
12/021,6001,6001,5851,585-0.31%1,200148億7479万+0.13%12.280.53
12/011,5851,6101,5851,590+0.32%3,800149億2171万+0.57%12.310.53
11/281,6051,6051,5851,585-0.63%2,600148億7479万+0.32%12.280.53
11/271,6001,6001,5901,595+0.95%2,200149億6864万+1.08%12.350.53
11/261,5801,5901,5801,580-0.94%2,600148億2787万+0.25%12.240.53
11/251,5951,6001,5951,5950%4,600149億6864万+1.33%12.350.53
11/211,5851,5951,5851,595+0.63%2,000149億6864万+1.53%12.350.53
11/201,5801,5901,5751,5850%2,000148億7479万+1.02%12.280.53
11/191,5751,5901,5751,5850%1,800148億7479万+1.15%12.280.53
11/181,5751,5851,5751,585+0.32%1,400148億7479万+1.28%12.280.53
11/171,5901,5951,5801,580-0.63%2,600148億2787万+1.02%12.240.53
11/141,5851,5901,5801,590+0.32%3,400149億2171万+1.73%12.310.53
11/131,5801,5851,5801,5850%1,200148億7479万+1.47%12.280.53
11/121,6001,6001,5801,5850%3,200148億7479万+1.54%12.280.53
11/111,5851,5951,5851,585-0.31%1,600148億7479万+1.54%12.280.53
11/101,5901,5901,5851,590+0.32%1,600149億2171万+1.92%12.310.53
11/071,5851,5901,5801,585+0.32%2,400148億7479万+1.67%12.280.53
11/061,5751,5951,5751,580-0.94%2,400148億2787万+1.35%12.240.53
11/051,5801,5951,5801,595+0.31%3,800149億6864万+2.31%12.350.53
11/041,5751,5951,5751,590+0.95%4,200149億2171万+2.05%12.310.53
10/311,5701,5801,5701,575+0.32%5,200147億8094万+1.09%12.20.52