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
201710/1, 株式分割 1→2
2015
03/31365365361364-0.27%5,40015億2670万-1.22%35.41.28
03/30365368360365+0.97%3,80015億3090万-0.95%35.491.28
03/27362368360361-1.1%4,40015億1620万-1.9%35.151.27
03/26367369364365-2.41%10,00015億3300万-0.82%35.541.28
03/25376387374374+0.94%19,80015億7080万+1.91%36.421.32
03/24372390371371-0.8%27,20015億5610万+1.23%36.081.3
03/23361375361374+3.61%12,20015億6870万+2.33%36.371.31
03/20357361357361+0.84%4,00015億1410万-0.69%35.11.27
03/193583583543580%5,60015億150万-1.52%34.811.26
03/18368368358358-0.69%4,60015億150万-1.24%34.811.26
03/17363369360360-0.69%8,40015億1200万-0.28%35.051.27
03/16364365361363+0.55%9,60015億2250万+0.69%35.31.28
03/13361363360361-0.41%6,80015億1410万+0.14%35.11.27
03/12363363356362+1.12%9,00015億2040万+0.84%35.251.27
03/11358358349358-0.83%20,20015億360万0%34.861.26
03/103623673593610%12,00015億1620万+0.84%35.151.27
03/09373374361361-2.56%27,40015億1620万+0.56%35.151.27
03/06372372363371+1.37%15,00015億5610万+3.2%36.081.3
03/05380380363366-2.53%34,60015億3510万+1.81%35.591.29
03/04381382364375-3.35%72,20015億7500万+4.17%36.521.32
03/03416420388388-12.42%165,80016億2960万+7.78%37.781.36
03/02383443376443+20.38%184,40018億6060万+23.4%43.141.56
02/27370381368368-0.54%15,80015億4560万+3.08%35.831.29
02/26362384361370+2.92%17,80015億5400万+3.64%36.031.3
02/25355361355360+1.13%7,80015億990万+0.42%35.011.26
02/24354359353356-0.42%4,60014億9310万-0.7%34.621.25
02/23360360353357-0.97%7,80014億9940万-0.56%34.761.26
02/20360375360361+2.41%19,80015億1410万-0.14%35.11.27
02/19350395342352+2.03%46,00014億7840万-2.49%34.281.24
02/18339345339345+1.77%7,20014億4900万-4.7%33.591.21
02/17334339334339+0.59%3,80014億2380万-6.61%33.011.19
02/16339339337337-0.74%4,80014億1540万-7.67%32.811.19
02/13340340337340+1.65%8,80014億2590万-7.49%33.061.19
02/123333343313340%5,20014億280万-9.49%32.521.17
02/10337337333334-2.48%26,00014億280万-9.97%32.521.17
02/09357357343343-2.14%14,60014億3850万-8.18%33.351.2
02/06358358345350-0.85%3,40014億7000万-6.42%34.081.23
02/05352354345353+3.22%5,20014億8260万-6.12%34.371.24
02/04350357342342-4.2%10,60014億3640万-9.28%33.31.2
02/03367367343357-3.51%13,80014億9940万-5.56%34.761.26
01/30374374370370-1.33%1,20015億5400万-2.63%36.031.3
01/293773773733750%2,80015億7500万-1.83%36.521.32
01/28376378374375-0.13%8,20015億7500万-2.34%36.521.32
01/27374376374376+0.13%2,60015億7710万-2.47%36.561.32
01/26381381375375-0.27%2,20015億7500万-2.6%36.521.32
01/23376378376376+0.27%2,00015億7920万-2.59%36.611.32
01/22377377375375-1.06%80015億7500万-3.35%36.521.32
01/21380380379379-1.3%80015億9180万-2.32%36.91.33
01/20373384368384+2.4%4,80016億1280万-0.78%37.391.35
01/19380380375375-1.32%2,60015億7500万-3.1%36.521.32
01/16384385380380-2.19%2,80015億9600万-1.81%371.34
01/15388389385389+2.64%7,40016億3170万+0.91%37.831.37
01/14372379372379+2.02%3,00015億8970万-1.17%36.861.33
01/13378389368371-2.37%9,80015億5820万-2.62%36.131.31
01/09380387380380-1.81%2,80015億9600万+0.26%371.34
01/08383387383387+1.57%1,60016億2540万+2.65%37.681.36
01/07374384374381+1.33%4,40016億20万+1.6%37.11.34
01/06381381376376-2.84%6,80015億7920万+0.8%36.611.32
01/05381387381387-0.13%2,60016億2540万+4.59%37.681.36
2014
12/30384388381388+1.04%2,00016億2750万+5.3%37.731.36
12/29393393383384+1.59%4,80016億1070万+5.07%37.341.35
12/26372378372378-0.13%4,00015億8550万+4.28%36.761.33
12/25375379371378+0.8%8,80015億8760万+5%36.811.33
12/24410410365375-8.54%45,20015億7500万+4.75%36.521.32
12/22426426406410-3.64%9,00017億2200万+15.17%39.921.44
12/19422432419426+4.29%30,60017億8710万+20.88%41.431.5
12/18422422408408+0.87%8,60017億1360万+17.24%39.731.44
12/17392415392405+3.45%17,20016億9890万+17.25%39.391.42
12/16384397384391-1.88%13,20016億4220万+14.33%38.071.38
12/15425425383399-4.55%39,60016億7370万+17.55%38.81.4
12/12408437390418+10.6%63,20017億5350万+24.26%40.651.47
12/11368425365378+3.57%67,00015億8550万+13.7%36.761.33
12/10369380365365-0.41%38,80015億3090万+10.79%35.491.28
12/09370371360366-4.94%48,00015億3720万+11.93%35.641.29
12/08373385373385+14.93%124,40016億1700万+18.1%37.491.35
12/05327335324335+2.92%5,20014億700万+3.72%32.621.18
12/04333334325326-2.54%10,20013億6710万+1.09%31.71.14
12/03330334330334+1.98%1,80014億280万+3.73%32.521.17
12/02330330326328-0.91%10,60013億7550万+1.71%31.891.15
12/013353363283310%10,20013億8810万+2.96%32.181.16
11/28324331321331+2.64%8,80013億8810万+2.96%32.181.16
11/27320324320322+0.78%1,40013億5240万+0.63%31.351.13
11/26322323320320+0.16%1,80013億4190万-0.16%31.111.12
11/25318319318319+0.31%1,40013億3980万0%31.061.12
11/21319319318318-0.63%5,80013億3560万-0.31%30.961.12
11/20322324319320-2.14%2,80013億4400万+0.31%31.161.13
11/19324327319327+2.67%3,00013億7340万+2.19%31.841.15
11/18320329319319-0.47%6,00013億3770万-0.16%31.011.12
11/173203213203200%7,40013億4400万0%31.161.13
11/14334334320320-0.16%8,40013億4400万0%31.161.13
11/13327327321321-2.73%5,20013億4610万-0.16%31.211.13
11/12329333329330-0.15%1,00013億8390万+2.65%32.081.16
11/11338338327330+3.94%5,20013億8600万+2.48%32.131.16
11/10315318315318+0.47%2,00013億3350万-1.7%30.921.12
11/07318318316316-0.47%9,20013億2720万-2.47%30.771.11
11/06321323316318+0.47%2,80013億3350万-2.61%30.921.12
11/05319321316316-1.71%6,40013億2720万-3.36%30.771.11
11/04325325322322+0.78%1,80013億5030万-2.28%31.311.13
10/31322323319319-0.93%1,40013億3980万-3.33%31.061.12
10/30320322319322+0.63%2,00013億5240万-3.01%31.351.13