株価チャート

2014/10/30～2015/03/31

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
2015
03/31358358350354-1.06%4,02210億252万+3.01%-1.31
03/30366366358358-2.45%3,17510億1321万+4.71%-1.32
03/27355367352367+2.64%2,96310億3861万+7.97%-1.35
03/26364366357358-1.69%4,02210億1188万+5.81%-1.32
03/25357366357364+1.99%3,59810億2925万+8.27%-1.34
03/24351357351357+2.72%5,50310億920万+6.48%-1.32
03/23350350346347+0.27%5,9269億8247万+4.28%-1.28
03/20350351346346-0.95%17,5689億7980万+4.63%-1.28
03/19365365347350-4.02%16,0869億8915万+5.94%-1.29
03/18354367354364+2.94%8,46610億3059万+11.06%-1.34
03/17348364347354+0.94%16,08610億118万+8.55%-1.31
03/16352352345351+0.41%5,0809億9183万+7.87%-1.29
03/13351351340349-0.4%5,0809億8782万+8.09%-1.29
03/12354354340351+0.95%17,5689億9183万+8.87%-1.29
03/11335359334347+5%11,8539億8247万+8.52%-1.28
03/10326341326331-0.71%21,8019億3569万+3.67%-1.22
03/09345345320333-4.6%67,9439億4237万+4.74%-1.23
03/06413421336349-4.03%387,1269億8782万+9.79%-1.29
03/05326364326364+14.93%191,12910億2925万+14.76%-1.34
03/043153313153170%10,5838億9558万+0.17%-1.17
03/03317321314317-2.33%11,4308億9558万-0.14%-1.17
03/02315324308324+0.59%12,4889億1697万+1.92%-1.2
02/27331331316322-1.87%18,4149億1162万+1.33%-1.19
02/26307330307328+6.76%18,8389億2900万+3.26%-1.21
02/25308309308308+0.46%5,2918億7019万-3.28%-1.13
02/24309310306306-0.92%5,7158億6618万-4.03%-1.13
02/23310310309309-0.3%1,4828億7420万-3.44%-1.14
02/20309315307310-1.2%3,1758億7687万-3.45%-1.14
02/19313314307314-1.04%5,5038億8756万-2.57%-1.16
02/18307317307317+3.39%1,4828億9692万-1.85%-1.17
02/17307309307307-0.46%1,6938億6751万-5.07%-1.13
02/16300308300308-1.81%3,5988億7152万-5.22%-1.14
02/13314315313314-0.6%4,2338億8756万-3.77%-1.16
02/12323323316316+0.6%1,2708億9291万-3.49%-1.16
02/103143143143140%6,9858億8756万-4.36%-1.16
02/093143143143140%8478億8756万-4.36%-1.16
02/06322322309314-1.04%4,4458億8756万-4.65%-1.16
02/04307317307317+3.23%2,7528億9692万-3.93%-1.17
02/033073073003070%2,7528億6885万-6.94%-1.13
02/02307314307307-3.99%7,6208億6885万-7.22%-1.13
01/303153203123200%8,6789億494万-3.66%-1.18
01/29331331312320-4.51%31,3269億494万-3.66%-1.18
01/28335335319335-0.42%7,6209億4772万+0.59%-1.24
01/27333345333336-0.84%8,6789億5173万+1.32%-1.24
01/26340340339339+1.7%4239億5975万+2.18%-1.25
01/23334334334334+1.58%2,3289億4371万+0.47%-1.23
01/22333333328328-1.42%4,6579億2900万-1.1%-1.21
01/21338339329333+0.71%5,5039億4237万+0.02%-1.23
01/20331331331331+1.45%2129億3569万-0.68%-1.22
01/19331331319326-1.85%2,7529億2232万-2.1%-1.2
01/16332332332332-0.14%2129億3970万-0.56%-1.23
01/153333333333330%6359億4103万-0.71%-1.23
01/14335335333333-1.4%1,9059億4103万-0.71%-1.23
01/13335337335337+1.28%8479億5440万+0.4%-1.24
01/09331338331333-1.12%2,7529億4237万-0.87%-1.23
01/08345345337337-0.83%1,2709億5306万-0.04%-1.24
01/07335340335340+1.27%8479億6108万+0.8%-1.25
01/063353353353350%1,9059億4905万-0.76%-1.24
01/05333337332335+1.43%1,0589億4905万-0.76%-1.24
2014
12/303333373313310%2,7529億3569万-2.44%-1.22
12/29330333330331+0.72%4,0229億3569万-2.44%-1.22
12/26328330328328+0.72%6359億2900万-3.14%-1.21
12/25324326324326-0.58%15,4519億2232万-4.12%-1.2
12/24330330325328-0.57%14,6059億2766万-3.56%-1.21
12/22331331329330-0.43%2,5409億3301万-3.29%-1.22
12/19333333331331-0.28%3,5989億3702万-3.16%-1.22
12/18331334326332+0.43%5,2919億3970万-2.88%-1.23
12/17335336321331-1.55%12,0659億3569万-3.3%-1.22
12/16339339335336-0.42%2,9639億5039万-1.78%-1.24
12/15338338337337-0.14%1,6939億5440万-1.36%-1.24
12/12338338338338-0.14%2,1179億5574万-1.23%-1.25
12/11338340338338+0.14%1,4829億5707万-1.09%-1.25
12/10340340337338-0.69%5,0809億5574万-1.23%-1.25
12/09340343339340-1.64%3,5989億6242万-0.24%-1.25
12/08354354339346+1.53%5,9269億7846万+1.42%-1.28
12/05343347341341-0.55%2,1179億6376万-0.11%-1.26
12/04341343339343-1.49%1,0589億6910万+0.16%-1.26
12/03347348331348+0.14%12,4889億8381万+1.38%-1.28
12/02353353347347-1.74%3,3879億8247万+0.36%-1.28
12/01350353350353+1.91%8479億9985万+2.43%-1.3
11/28354354341347-2%1,9059億8113万+0.52%-1.28
11/27383387347354+1.9%35,77110億118万+2.57%-1.31
11/26347347339347+0.82%1,9059億8247万+0.95%-1.28
11/25341348341344+1.96%1,9059億7445万+0.12%-1.27
11/21340340336338-1.24%4,4459億5574万-1.51%-1.25
11/20340350331342+0.98%5,5039億6777万-0.27%-1.26
11/19347347334339-0.69%2,9639億5841万-1.24%-1.25
11/18346346330341-1.1%8,2559億6509万-0.55%-1.26
11/17348356344345-2.01%3,3879億7579万+0.55%-1.27
11/14347412347352+3.33%78,3149億9584万+2.32%-1.3
11/13338341334341+1.98%6,5619億6376万-1.26%-1.26
11/12331335331334+1.29%4,2339億4504万-3.46%-1.23
11/11329331326330-2.38%11,0069億3301万-5.24%-1.22
11/10329338327338+2.58%15,0289億5574万-3.21%-1.25
11/07329331329329-0.57%3,1759億3167万-6.18%-1.21
11/06334334328331-0.99%6,9859億3702万-6.18%-1.22
11/05339339327334+0.85%8,6789億4638万-5.77%-1.23
11/04347347331332-0.43%8,2559億3836万-7.1%-1.22
10/31338343323333-1.4%15,0289億4237万-7.22%-1.23
10/30353354335338-7.14%41,6979億5574万-6.42%-1.25