株価チャート

2014/11/28～2015/04/30

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
20175/1, 株式分割 1→1.05
2015
04/302,6912,7322,6862,732+1.52%1,680145億6160万-2.14%115.231.37
04/282,7332,7462,6902,691-2.15%5,775143億4336万-3.71%113.51.35
04/272,7712,7812,7502,750-1.1%1,365146億5804万-1.7%115.991.38
04/242,7902,7952,7812,781-1.02%2,310148億2046万-0.68%117.281.4
04/232,7982,8172,7982,810+0.07%525149億7272万+0.2%118.481.41
04/222,8082,8082,8082,808+0.96%105149億6257万+0.13%118.41.41
04/212,7892,8162,7812,781-1.35%1,995148億2046万-0.82%117.281.4
04/202,7762,8232,7762,819+0.92%315150億2348万+0.61%118.891.42
04/172,8292,8302,7932,793-1.25%1,680148億8644万-0.17%117.81.4
04/162,8292,8292,8292,829+0.34%210150億7423万+1.24%119.291.42
04/152,8102,8372,8102,819+0.34%840150億2348万+1.04%118.891.42
04/142,8572,8572,8102,810-0.27%1,260149億7272万+0.84%118.481.41
04/132,8272,8272,7802,817-0.34%1,050150億1332万+1.15%118.811.42
04/102,8292,8372,8272,827+0.03%630150億6408万+1.57%119.211.42
04/092,8262,8262,8262,8260%210150億5900万+1.61%119.171.42
04/082,7902,8262,7902,826+2.66%525150億5900万+1.64%119.171.42
04/072,7642,7842,7522,752-0.38%1,890146億6819万-1.06%116.071.38
04/062,8572,8672,7622,763-2.55%3,570147億2402万-0.72%116.521.39
04/032,8762,8762,7882,835-0.77%630151億976万+1.8%119.571.42
04/012,8572,8572,8552,857+0.07%315152億2650万+2.66%120.491.44
03/312,8302,8552,8102,855+2.57%525152億1634万+2.67%120.411.43
03/302,7762,7842,7752,784+1.32%630148億3568万+0.17%117.41.4
03/272,7612,7812,7482,748-0.31%525146億4281万-1.13%115.871.38
03/262,7602,7602,7562,756+0.77%420146億8849万-0.93%116.231.38
03/252,8102,8102,7352,735-2.68%2,835145億7683万-1.79%115.351.37
03/242,7642,8102,7642,810+1.76%1,890149億7780万+0.81%118.521.41
03/232,7622,7622,7622,762-1.06%105147億1895万-0.86%116.481.39
03/192,8762,8762,7912,791-2.95%2,100148億7629万+0.23%117.721.4
03/182,8532,8762,8532,876+2.37%735153億2801万+3.42%121.31.45
03/172,8102,8102,8092,8100%1,365149億7272万+1.28%118.481.41
03/162,7432,8112,7432,810+2.43%3,150149億7272万+1.46%118.481.41
03/132,7432,7432,7432,743+1.05%105146億1744万-0.84%115.671.38
03/122,7142,7142,7142,714+0.28%210144億6517万-1.94%114.471.36
03/112,7622,7622,5332,707-0.28%9,450144億2457万-2.39%114.151.36
03/102,7342,9102,7142,714-0.73%9,135144億6517万-2.26%114.471.36
03/092,7482,7652,7172,734-0.97%3,150145億7176万-1.72%115.311.37
03/062,7602,7642,7602,761-0.75%2,100147億1387万-0.97%116.441.39
03/052,7822,7822,7822,7820%210148億2553万-0.29%117.321.4
03/042,7902,8012,7822,782-0.68%735148億2553万-0.25%117.321.4
03/032,8562,8562,7912,801-1.93%1,260149億2704万+0.5%118.121.41
03/022,8572,8572,8562,856+2.67%420152億2142万+2.63%120.451.44
02/272,8282,8282,7812,782-1.65%315148億2553万+0.18%117.321.4
02/262,7812,8292,7812,829+1.5%315150億7423万+1.89%119.291.42
02/252,7872,7872,7682,7870%2,310148億5091万+0.6%117.521.4
02/242,7872,7872,7872,787-0.65%105148億5091万+0.75%117.521.4
02/232,8052,8052,8052,8050%420149億4734万+1.44%118.281.41
02/202,8382,8552,8052,805+0.03%1,890149億4734万+1.55%118.281.41
02/192,8382,8382,8042,804-0.98%1,155149億4227万+1.62%118.241.41
02/182,8302,8572,8302,831+0.1%2,940150億8946万+2.81%119.411.42
02/172,7552,8292,7552,829+2.73%735150億7423万+2.89%119.291.42
02/162,7282,7532,7282,753+1.15%420146億7327万+0.41%116.111.38
02/132,7102,7222,7102,722+0.46%315145億577万-0.73%114.791.37
02/122,7232,7232,7102,710+0.67%735144億3979万-1.04%114.271.36
02/102,6912,6912,6912,6910%420143億4336万-1.63%113.51.35
02/092,7052,7052,6912,691-1.88%840143億4336万-1.63%113.51.35
02/062,7682,7682,7432,743-1.06%525146億1744万+0.4%115.671.38
02/052,7902,7902,7722,772-2.32%420147億7478万+1.59%116.921.39
02/042,8102,8382,8102,838+0.68%1,050151億2499万+4.27%119.691.43
02/032,8812,8812,8192,819-1%420150億2348万+3.91%118.891.42
02/022,8382,8482,8222,848-1.32%630151億7574万+5.27%120.091.43
01/302,8562,8862,8102,886+3.41%2,730153億7876万+7.04%121.71.45
01/292,7682,8572,7682,790+1%3,150148億7121万+3.97%117.681.4
01/282,7292,7632,7292,763+1.26%2,835147億2402万+3.25%116.521.39
01/272,7172,7422,7172,729+0.46%420145億4130万+2.23%115.071.37
01/262,7022,7162,7022,716+0.53%210144億7532万+2%114.551.36
01/232,7052,7062,7022,702-1.83%945143億9919万+1.65%113.951.36
01/222,7262,7522,6792,752+2.7%2,100146億6819万+3.79%116.071.38
01/212,6862,6862,6802,680-0.57%525142億8245万+1.4%113.021.35
01/202,7342,7342,6862,695-1.8%525143億6366万+2.21%113.661.35
01/192,7452,7452,7452,7450%105146億2759万+4.36%115.751.38
01/162,7172,7482,7162,745+1.05%840146億2759万+4.72%115.751.38
01/152,6902,7162,6902,716+0.96%2,205144億7532万+4.03%114.551.36
01/142,6692,6922,6692,690-0.11%735143億3828万+3.36%113.461.35
01/132,6622,7122,6622,693+1.69%1,155143億5351万+3.75%113.581.35
01/092,6672,6672,6482,649-4.1%315141億1496万+2.34%111.71.33
01/082,6202,7622,6202,762+5.42%1,785147億1895万+6.97%116.481.39
01/062,6192,6202,6192,620-1.75%945139億6270万+1.91%110.491.32
01/052,6962,7432,6402,667-1.1%1,365142億1140万+3.88%112.461.34
2014
12/302,5882,6962,5862,696+4.27%1,680143億6874万+5.32%113.71.35
12/292,5832,5902,5812,586-3.21%1,890137億7998万+1.32%109.051.3
12/262,6672,6862,6672,671+2.67%2,835142億3677万+4.84%112.661.34
12/252,6092,6292,6022,602-0.26%840138億6626万+2.4%109.731.31
12/242,6422,6422,6022,609-0.51%525139億179万+2.78%110.011.31
12/222,6232,6232,5912,622-0.04%630139億7285万+3.51%110.571.32
12/192,5902,6242,5902,623+1.29%1,050139億7792万+3.75%110.611.32
12/182,5902,5902,5712,590-0.04%630138億28万+2.64%109.211.3
12/172,5712,5902,5712,590+0.74%210138億536万+2.84%109.251.3
12/162,5712,5712,5712,5710%735137億385万+2.24%108.441.29
12/152,5902,5902,5712,571-0.74%1,470137億385万+2.37%108.441.29
12/122,5902,6052,5622,590+1.08%1,050138億536万+3.29%109.251.3
12/112,5332,5632,5302,563+1.01%2,205136億5817万+2.43%108.081.29
12/102,5332,5432,5312,537+0.19%1,890135億2113万+1.61%1071.27
12/092,5312,5322,5302,532+0.53%420134億9575万+1.5%106.81.27
12/082,5202,5202,5052,519+0.57%735134億2469万+0.92%106.231.27
12/052,4952,5372,4952,505+0.19%525133億4856万+0.27%105.631.26
12/042,5052,5432,4952,500-0.19%735133億2318万-0.12%105.431.26
12/032,5522,5522,5052,505-0.38%630133億4856万-0.49%105.631.26
12/022,5292,5292,5052,514+0.38%735133億9932万-0.62%106.031.26
12/012,5082,5082,5052,505-0.11%420133億4856万-1.54%105.631.26
11/282,5102,5102,5002,508+0.69%420133億6379万-1.97%105.751.26