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 2→1
2015
03/31318318286292-8.18%274,55059億893万-17.51%39.51.99
03/30318324314318-3.05%34,45064億3507万-10.92%43.022.17
03/27336336328328-2.96%20,10066億3743万-8.64%44.372.24
03/26342342338338-1.17%32,25068億3979万-6.37%45.722.31
03/25344344338342-0.58%17,75069億2074万-5.52%46.272.33
03/24350350342344-1.15%34,05069億6121万-5.23%46.542.35
03/23348354348348-1.14%23,00070億4215万-4.4%47.082.37
03/20344354344352+0.57%39,05071億2310万-3.83%47.622.4
03/19358362344350-1.13%220,45070億8263万-4.37%47.352.39
03/18354364352354-1.12%55,65071億6357万-3.54%47.892.41
03/17354364354358-0.56%62,20072億4451万-2.45%48.432.44
03/16354366354360-1.1%36,20072億8499万-1.64%48.72.46
03/13354370354364+1.11%69,70073億6593万-0.55%49.242.48
03/12350362350360+0.56%37,95072億8499万-1.37%48.72.46
03/11350358350358+1.7%24,35072億4451万-1.92%48.432.44
03/10356360352352-1.68%43,80071億2310万-3.56%47.622.4
03/09364370354358-2.72%143,65072億4451万-2.19%48.432.44
03/06368374364368-2.13%89,65074億4687万+0.27%49.782.51
03/05366392364376+1.08%156,95076億876万+2.73%50.872.56
03/04400402364372-8.82%212,00075億2782万+1.64%50.322.54
03/03356452356408+13.97%1,362,25082億5632万+11.48%55.192.78
03/023483623483580%95,35072億4451万-1.65%48.432.44
02/27362364358358-1.65%129,00072億4451万-1.38%48.432.44
02/26366370360364-1.09%139,75073億6593万0%49.242.48
02/253643683603680%128,50074億4687万+0.82%49.782.51
02/24370374360368-1.6%173,20074億4687万-0.27%49.782.51
02/233703783703740%41,90075億6829万+1.36%50.592.55
02/20366378364374+2.19%152,90075億6829万+2.47%50.592.55
02/19370372364366-1.61%76,95074億640万+1.39%49.512.5
02/183703743623720%137,95075億2782万+4.2%50.322.54
02/17372376366372-0.53%88,05075億2782万+5.38%50.322.54
02/16372380370374-0.53%110,25075億6829万+7.16%50.592.55
02/13360380360376+3.87%138,55076億876万+8.99%50.872.56
02/12346368346362+3.43%126,90073億2546万+6.16%48.972.47
02/103483543443500%26,30070億8263万+3.86%47.352.39
02/09344360344350+0.57%139,70070億8263万+5.11%47.352.39
02/063483543403480%111,75070億4215万+5.78%47.082.37
02/053483563423480%106,10070億4215万+7.08%47.082.37
02/04360370346348-6.45%282,00070億4215万+8.41%47.082.37
02/03358408358372+1.64%372,50075億2782万+17.35%50.322.54
02/02364374354366-2.14%187,30074億640万+17.31%49.512.5
01/30362428362374+2.75%1,214,30075億6829万+21.82%50.592.55
01/29358372350364+0.55%151,65073億6593万+20.53%49.242.48
01/28358366346362-1.63%227,35073億2546万+21.48%48.972.47
01/27360388352368+0.55%313,20074億4687万+25.6%49.782.51
01/26342398342366+7.02%628,75074億640万+26.64%49.512.5
01/23372374342342-10.47%424,25069億2074万+20%46.272.33
01/223663903383820%1,325,85077億3018万+35.46%51.682.61
01/21470546370382-18.72%1,731,25077億3018万+37.91%51.682.61
01/20380470366470+27.03%3,411,80095億1096万+72.16%63.583.21
01/19268370268370+37.04%2,470,75074億8735万+39.62%50.052.52
01/16268272266270+0.75%97,10054億6374万+3.45%36.531.84
01/15268272266268-1.47%83,95054億2327万+2.68%36.261.83
01/14268272264272+1.49%93,80055億421万+4.21%36.81.86
01/13268274264268-2.19%163,05054億2327万+2.29%36.261.83
01/09270276266274-0.72%165,35055億4468万+4.58%37.071.87
01/08266280266276+3.76%209,45055億8515万+5.34%37.341.88
01/07254272254266+3.1%187,40053億8279万+1.92%35.981.81
01/06250262250258+1.57%124,65052億2091万-1.15%34.91.76
01/05248256248254+1.6%24,70051億3996万-2.68%34.361.73
2014
12/30248250242250+0.81%63,85050億5902万-3.85%33.821.71
12/29248250244248-0.8%29,35050億1854万-4.62%33.551.69
12/26248250244250+0.81%39,50050億5902万-3.85%33.821.71
12/252482522462480%57,40050億1854万-4.62%33.551.69
12/24250254246248-0.8%53,30050億1854万-4.62%33.551.69
12/22250254246250-2.34%77,30050億5902万-3.85%33.821.71
12/19250258244256+4.07%83,60051億8043万-1.16%34.631.75
12/18246254242246-0.81%207,50049億7807万-4.65%33.281.68
12/17250254246248-3.88%56,45050億1854万-4.25%33.551.69
12/16258274244258-1.53%351,80052億2091万-0.77%34.91.76
12/15266270262262-1.5%67,25053億185万+0.77%35.441.79
12/12266270264266-1.48%84,45053億8279万+1.92%35.991.81
12/112642702622700%61,70054億6374万+4.25%36.531.84
12/102662742622700%190,45054億6374万+5.47%36.531.84
12/092642722602700%150,80054億6374万+6.72%36.531.84
12/08270274258270-2.88%455,15054億6374万+8%36.531.84
12/05274280272278-0.71%240,10056億2563万+13.01%37.611.9
12/042742842742800%133,30056億6610万+15.23%37.881.91
12/032722862702800%278,70056億6610万+17.15%37.881.91
12/02266288264280+6.06%499,35056億6610万+18.64%37.881.91
12/01260266256264-0.75%144,15053億4232万+13.79%35.721.8
11/28254270254266+3.91%319,05053億8279万+16.67%35.991.81
11/27244258242256+4.07%263,20051億8043万+13.78%34.631.75
11/262442462422460%139,50049億7807万+10.81%33.281.68
11/25244250242246-0.81%105,00049億7807万+12.33%33.281.68
11/21246254242248-0.8%152,20050億1854万+14.81%33.551.69
11/20242262242250+3.31%484,70050億5902万+16.82%33.821.71
11/192402442382420%160,70048億9713万+14.69%32.741.65
11/18240246236242-1.63%181,80048億9713万+16.35%32.741.65
11/17242248236246+4.24%355,80049億7807万+19.42%33.281.68
11/14240242230236-2.48%822,65047億7571万+16.26%31.931.61
11/13264266240242-7.63%774,00048億9713万+20.4%32.741.65
11/12266270258262-1.5%357,75053億185万+31.66%35.441.79
11/11258286254266-0.75%1,356,20053億8279万+36.41%35.991.81
11/10260274240268-6.29%1,900,85054億2327万+39.58%36.261.83
11/07214296212286+43%5,517,10057億8752万+52.13%38.691.95
11/06200204196200+1.01%409,55040億4721万+8.7%27.061.36
11/05194200192198+2.06%302,75040億674万+7.61%26.791.35
11/041941961901940%261,55039億2580万+6.01%26.251.32
10/31192194188194+1.04%318,85039億2580万+6.59%26.251.32