株価チャート

2014/12/30～2015/05/29

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
20184/1, 株式分割 1→2
201712/1, 株式分割 1→2
2015
05/29237237233233-1.69%42,80018億1536万-8.1%-1.18
05/28239239237237-1.05%54,80018億4659万-6.89%-1.2
05/27239240238239-8.95%220,80018億6611万-5.91%-1.21
05/26258263257263+2.24%95,60020億4960万+2.94%-1.33
05/25255257255257+0.69%56,40020億470万+0.69%-1.3
05/22253256252255+0.89%51,20019億9104万+0.39%-1.29
05/21253254252253+0.1%38,80019億7347万-0.49%-1.28
05/20248253248253-1.17%133,20019億7152万-0.59%-1.28
05/19256256256256-0.1%25,20019億9494万+0.59%-1.29
05/18257257256256-0.29%28,00019億9689万+0.69%-1.3
05/15256257256257+0.1%19,20020億275万+0.98%-1.3
05/14257257256256+0.2%22,40020億80万+1.28%-1.3
05/13257257255256-0.29%36,80019億9689万+1.09%-1.3
05/12257257256257-0.1%23,60020億275万+1.38%-1.3
05/11256258256257-0.1%28,80020億470万+1.48%-1.3
05/08258258256257+0.78%31,20020億665万+1.98%-1.3
05/07255255254255+0.49%32,80019億9104万+0.79%-1.29
05/01253255253254+0.5%21,20019億8128万+0.3%-1.29
04/30254257253253-1.56%66,00019億7152万-0.2%-1.28
04/28258259257257-1.35%37,60020億275万+1.38%-1.3
04/27256260255260+2.36%37,60020億3008万+2.77%-1.32
04/24256256254254-0.1%36,40019億8323万+0.4%-1.29
04/23253255253254+0.89%26,00019億8518万+0.49%-1.29
04/22251254251252+0.8%11,20019億6761万-0.4%-1.28
04/21248250248250+0.81%18,00019億5200万-1.19%-1.27
04/20251252248248-1.59%43,60019億3638万-1.98%-1.26
04/17251253251252-0.69%8,80019億6761万-0.4%-1.28
04/16255255251254-0.29%32,80019億8128万+0.3%-1.29
04/15255255254255-0.1%7,20019億8713万+0.99%-1.29
04/14255256253255+0.2%20,80019億8908万+1.09%-1.29
04/13257257250254+0.99%44,40019億8518万+0.89%-1.29
04/10252252249252-0.1%30,80019億6566万+0.3%-1.28
04/09251252250252+1.31%32,00019億6761万+0.4%-1.28
04/08245249245249+1.32%25,20019億4224万-0.9%-1.26
04/072442462432460%34,40019億1686万-2.19%-1.24
04/06245246242246-0.81%54,80019億1686万-2.19%-1.24
04/03249250245248-0.8%42,80019億3248万-1%-1.25
04/02250252247250-1.77%58,80019億4809万-0.2%-1.26
04/01255258250254-0.49%35,60019億8323万+1.6%-1.29
03/31262266255255-2.67%54,80019億9299万+2.51%-1.29
03/30260262259262+1.35%42,00020億4764万+5.75%-1.33
03/27256259255259+1.27%32,00020億2032万+4.76%-1.31
03/26257257229256+0.2%65,20019億9494万+3.44%-1.29
03/25256257255255-1.35%29,20019億9104万+3.66%-1.29
03/24257259257259+1.27%10,80020億1836万+5.51%-1.31
03/23256258255255+0.29%29,60019億9299万+4.61%-1.29
03/20254255253255+0.39%8,00019億8713万+4.73%-1.29
03/19254255250254+0.1%31,60019億7932万+4.32%-1.28
03/18250255250253+1.3%31,60019億7737万+4.65%-1.28
03/17247250247250+1.21%34,40019億5200万+3.73%-1.27
03/16247247246247+0.1%15,20019億2857万+2.92%-1.25
03/13246247246247+0.2%6,40019億2662万+3.24%-1.25
03/122462482462460%10,80019億2272万+3.03%-1.25
03/11247247246246-0.2%18,00019億2272万+3.47%-1.25
03/10247247246247+0.71%13,20019億2662万+3.68%-1.25
03/09245245245245+0.2%8,00019億1296万+3.38%-1.24
03/06248248243245-1.21%21,20019億905万+3.6%-1.24
03/05245248245248+1.43%15,20019億3248万+5.32%-1.25
03/04245245243244-0.41%6,40019億515万+3.83%-1.24
03/03246246242245+1.87%14,80019億1296万+4.7%-1.24
03/02238242238241+1.26%11,60018億7782万+3.22%-1.22
02/27245248238238-1.96%67,20018億5440万+1.93%-1.2
02/26239242239242+1.68%20,00018億9148万+4.42%-1.23
02/25238238238238+0.32%18,80018億6025万+2.69%-1.21
02/24237238237238+0.11%13,60018億5440万+2.81%-1.2
02/23236237236237+0.53%14,00018億5244万+3.15%-1.2
02/20237238236236-0.53%10,80018億4268万+2.61%-1.2
02/19239239237237-0.11%12,40018億5244万+3.6%-1.2
02/18237238237238+0.11%15,20018億5440万+4.17%-1.2
02/17236237236237+0.64%10,40018億5244万+4.52%-1.2
02/16235236235236+0.96%14,40018億4073万+3.85%-1.19
02/13233234232234+0.54%15,20018億2316万+3.32%-1.18
02/12232233232232+0.11%10,80018億1340万+3.22%-1.18
02/10231232231232+0.76%21,60018億1145万+3.11%-1.18
02/092312312302300%8,40017億9779万+2.79%-1.17
02/062312312302300%8,80017億9779万+3.25%-1.17
02/052302302292300%5,20017億9779万+3.72%-1.17
02/04229230229230+0.44%4,40017億9779万+3.72%-1.17
02/03230230229229+0.44%4,40017億8998万+3.73%-1.16
02/02230230228228+0.22%4,00017億8217万+3.75%-1.16
01/30230230228228-0.87%15,20017億7827万+4%-1.15
01/29228231228230+0.99%5,20017億9388万+4.91%-1.16
01/28231231227228-1.62%11,60017億7632万+4.36%-1.15
01/27232232229231+1.65%8,00018億560万+6.57%-1.17
01/26230232228228+0.22%22,40017億7632万+5.32%-1.15
01/23225228224227+1.68%24,40017億7241万+5.09%-1.15
01/222242252232230%5,20017億4313万+3.84%-1.13
01/21222224222223+0.68%4,40017億4313万+4.32%-1.13
01/20221224221222+0.23%4,80017億3142万+3.62%-1.12
01/19222222221221+0.57%9,20017億2752万+3.87%-1.12
01/162212222202200%12,80017億1776万+3.29%-1.12
01/15220221218220+1.03%14,80017億1776万+3.29%-1.12
01/14220221218218-0.8%37,20017億19万+2.71%-1.1
01/13218220218220+1.15%14,00017億1385万+3.54%-1.11
01/09217218217217+0.35%12,80016億9433万+2.84%-1.1
01/08215216215216+0.23%14,80016億8848万+2.49%-1.1
01/07215217214216+0.12%24,00016億8457万+2.25%-1.09
01/06215216214216+0.35%8,80016億8262万+2.62%-1.09
01/05215215214215+0.47%11,60016億7676万+2.26%-1.09
2014
12/30213214212214+0.83%14,40016億6896万+1.79%-1.08