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
201610/1, 株式併合 10→1
2015
03/31620630610630+3.28%49,40083億9950万+2.11%67.017.12
03/30630630610610-1.61%58,60081億3285万-1.29%64.886.9
03/27600690600620+1.64%643,10082億6617万+0.32%65.947.01
03/266106105906100%43,40081億3285万-1.13%64.886.9
03/25590610590610+1.67%104,00081億3285万-1.13%64.886.9
03/246006005906000%53,10079億9952万-2.76%63.826.78
03/236006106006000%64,70079億9952万-2.6%63.826.78
03/206006105906000%61,80079億9952万-2.76%63.826.78
03/196106106006000%86,80079億9952万-2.76%63.826.78
03/186106106006000%64,60079億9952万-2.91%63.826.78
03/17620630600600-4.76%170,70079億9952万-3.07%63.826.78
03/16620630610630+1.61%74,30083億9950万+1.61%67.017.12
03/136206306106200%126,90082億6617万0%65.947.01
03/12630640620620-1.59%54,10082億6617万0%65.947.01
03/11620630610630+1.61%108,60083億9950万+1.45%67.017.12
03/10630640620620-1.59%44,80082億6617万0%65.947.01
03/09640640620630-1.56%48,00083億9950万+1.61%67.017.12
03/06650650620640+1.59%163,20085億3282万+3.06%68.077.23
03/05610660610630+1.61%280,60083億9950万+1.45%67.017.12
03/04620630610620-1.59%41,50082億6617万-0.32%65.947.01
03/036306306106300%89,20083億9950万+1.29%67.017.12
03/02620630610630+3.28%88,30083億9950万+1.45%67.017.12
02/27630630610610-1.61%47,50081億3285万-1.61%64.886.9
02/266206306106200%93,10082億6617万+0.16%65.947.01
02/25640640620620-3.13%67,60082億6617万+0.16%65.947.01
02/24630640620640+1.59%124,10085億3282万+3.23%68.077.23
02/23610630610630+6.78%241,60083億9950万+1.78%67.017.12
02/20610610590590-3.28%75,60078億6619万-4.22%62.756.67
02/196106105906100%70,20081億3285万-0.81%64.886.9
02/18580610580610+5.17%105,80081億3285万-0.33%64.886.9
02/17600600580580-4.92%111,00077億3287万-5.07%61.696.56
02/166106106006100%131,20081億3285万0%64.886.9
02/13610620600610-1.61%132,20081億3285万+0.33%64.886.9
02/12660670620620-1.59%507,60082億6617万+2.14%65.947.01
02/10620640580630+1.61%312,30083億9950万+3.96%67.017.12
02/09630630610620-1.59%150,40082億6617万+2.14%65.947.01
02/066306406106300%121,80083億9950万+3.62%67.017.12
02/05630640620630-1.56%93,80083億9950万+3.62%67.017.12
02/04610640600640+6.67%132,20085億3282万+5.61%68.077.23
02/03640650600600-4.76%202,60079億9952万-0.33%63.826.78
02/02640650630630-1.56%99,40083億9950万+4.65%67.017.12
01/306406506206400%132,90085億3282万+6.31%68.077.23
01/29660660610640-3.03%272,00085億3282万+6.14%68.077.23
01/28630660620660+4.76%304,10087億9947万+8.73%70.27.46
01/27600630590630+5%148,20083億9950万+3.11%67.017.12
01/26580600570600+1.69%85,80079億9952万-2.28%63.826.78
01/236006105705900%189,60078億6619万-4.84%62.756.67
01/22620630590590-4.84%226,30078億6619万-4.99%62.756.67
01/21650680600620-4.62%484,50082億6617万-0.48%65.947.01
01/20610670600650+6.56%634,30086億6615万+4.5%69.137.35
01/19580610570610+7.02%323,40081億3285万-1.61%64.886.9
01/16550580540570+3.64%241,50075億9954万-8.36%60.636.44
01/155405905305500%454,90073億3289万-11.29%58.56.22
01/14550560540550-3.51%205,90073億3289万-11%58.56.22
01/13540580530570+3.64%273,70075億9954万-7.32%60.636.44
01/09570570540550-3.51%197,90073億3289万-10.13%58.56.22
01/08590610530570-1.72%594,30075億9954万-6.4%60.636.44
01/07600620570580-4.92%492,30077億3287万-3.97%61.696.56
01/06610630590610-4.69%391,30081億3285万+1.84%64.886.9
01/056606706406400%197,30085億3282万+7.93%68.077.23
2014
12/30630640610640+1.59%235,10085億3282万+9.59%68.077.23
12/29640670620630+5%577,60083億9950万+9.57%67.017.12
12/26520630520600+11.11%929,60079億9952万+5.82%63.826.78
12/25580590530540-8.47%726,50071億9957万-3.57%57.446.1
12/24600620580590-4.84%569,70078億6619万+6.12%62.756.67
12/22670680610620-7.46%641,40082億6617万+12.93%65.947.01
12/19730730660670-9.46%1,008,50089億3280万+23.84%71.267.57
12/18770780710740-3.9%1,002,30098億6608万+39.36%78.718.37
12/17760800710770+8.45%2,510,400102億6605万+48.36%81.98.7
12/16730790670710-4.05%2,866,70094億6610万+40.59%75.528.03
12/15660740630740+21.31%2,100,10098億6608万+49.49%78.718.37
12/12660750610610-4.69%3,217,20081億3285万+26.56%64.886.9
12/11590660580640+6.67%1,326,10085億3282万+34.74%68.077.23
12/105606005506000%869,40079億9952万+28.48%63.826.78
12/09610640560600-7.69%1,357,40079億9952万+30.43%63.826.78
12/08570710540650+20.37%4,448,30086億6615万+43.49%69.137.35
12/05480550480540+12.5%1,240,00071億9957万+21.9%57.446.1
12/04490500480480-2.04%267,00063億9961万+9.59%51.055.43
12/03480510470490+2.08%879,00065億3294万+12.13%52.125.54
12/024804904704800%399,50063億9961万+10.6%51.055.43
12/01450480450480+6.67%255,60063億9961万+11.37%51.055.43
11/284504704404500%255,60059億9964万+5.14%47.865.09
11/27460470440450-2.17%293,00059億9964万+5.88%47.865.09
11/26420460420460+9.52%266,50061億3296万+9%48.935.2
11/254204204104200%106,50055億9966万+0.24%44.674.75
11/214204304204200%51,90055億9966万+0.72%44.674.75
11/20430430420420-2.33%77,20055億9966万+1.2%44.674.75
11/194404404304300%65,10057億3299万+4.12%45.744.86
11/18430440420430+2.38%67,00057億3299万+4.62%45.744.86
11/174204304104200%295,30055億9966万+2.94%44.674.75
11/14460490410420-2.33%1,100,80055億9966万+3.19%44.674.75
11/134304404204300%57,10057億3299万+5.65%45.744.86
11/124304404204300%107,40057億3299万+5.91%45.744.86
11/11440450420430-4.44%227,30057億3299万+5.91%45.744.86
11/10430450430450+4.65%118,40059億9964万+10.84%47.865.09
11/074304404204300%36,30057億3299万+6.44%45.744.86
11/064404404204300%110,80057億3299万+6.7%45.744.86
11/054304404304300%29,40057億3299万+7.23%45.744.86
11/04440450430430+2.38%278,40057億3299万+8.04%45.744.86
10/31400420400420+5%174,70055億9966万+6.06%44.674.75