株価チャート

2014/10/28～2015/03/31

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
20174/1, 株式分割 1→2
2015
03/31480485476476-0.42%4,40033億3629万-2.76%107.892.98
03/30476484474478+0.1%5,60033億5033万-2.35%108.352.99
03/27473481473477-4.7%15,80033億4682万-2.45%108.232.99
03/26498513498501+0.6%10,80035億1170万+2.14%113.573.14
03/25495498493498-0.7%11,00034億9065万+1.74%112.893.12
03/24495501495501+0.8%7,20035億1521万+2.66%113.683.14
03/23492498490497+1.64%7,60034億8715万+2.05%112.773.11
03/20488490488489-0.2%3,40034億3101万+0.62%110.963.06
03/19494494487490-1.31%5,00034億3803万+1.03%111.183.07
03/18495498495497+2.06%6,00034億8364万+2.8%112.663.11
03/17493494487487-1.02%8,20034億1347万+0.93%110.393.05
03/16488493488492+0.72%6,80034億4856万+2.18%111.523.08
03/13489489488488+0.1%5,20034億2400万+1.88%110.733.06
03/12487488487488-0.41%80034億2049万+2.2%110.623.05
03/11487490487490+0.51%60034億3452万+2.84%111.073.07
03/10488488486487-0.41%5,00034億1698万+2.53%110.53.05
03/09485489485489+0.41%4,00034億3101万+3.16%110.963.06
03/06487488485487+0.21%6,80034億1698万+2.96%110.53.05
03/05488488486486-0.31%3,20034億997万+3.18%110.283.05
03/044904904854880%4,80034億2049万+3.72%110.623.05
03/034884884884880%4,20034億2049万+3.94%110.623.05
03/024884884864880%6,80034億2049万+4.39%110.623.05
02/274884984874880%9,00034億2049万+4.84%110.623.05
02/26486488485488+0.41%5,80034億2049万+5.06%110.623.05
02/25485498485486+0.1%2,00034億646万+5.09%110.163.04
02/24482485480485+0.1%4,00034億295万+5.21%110.053.04
02/234854874814850%2,00033億9944万+5.56%109.943.04
02/20482485480485+0.94%3,40033億9944万+5.79%109.943.04
02/19475480469480+1.05%8,20033億6787万+5.03%108.923.01
02/18474475466475+0.21%10,40033億3279万+4.17%107.782.98
02/17465474465474+1.94%3,40033億2577万+4.18%107.552.97
02/164654704654650%5,80032億6262万+2.42%105.512.91
02/13463465463465+0.54%2,80032億6262万+2.65%105.512.91
02/12456463454463+1.43%7,60032億4508万+2.32%104.942.9
02/10457457455456+0.55%2,40031億9947万+1.11%103.472.86
02/09450454450454+0.78%4,80031億8193万+0.78%102.92.84
02/06465465450450+0.67%3,60031億5738万+0.22%102.112.82
02/05463465445447-2.61%9,60031億3633万-0.22%101.432.8
02/04458461456459+0.66%2,20032億2052万+2.46%104.152.88
02/03469469450456-1.41%6,60031億9947万+2.24%103.472.86
02/02456463451463+0.65%7,60032億4508万+3.93%104.942.9
01/30455460455460+0.55%3,80032億2403万+3.72%104.262.88
01/29452457452457+1.11%3,40032億649万+3.63%103.72.86
01/28452453452452-0.11%5,00031億7141万+2.73%102.562.83
01/27453453451453+0.78%1,40031億7492万+3.31%102.682.84
01/26457457449449+1.47%4,00031億5036万+2.75%101.882.81
01/23445445443443-1.67%3,80031億475万+1.72%100.412.77
01/22452452450450-0.33%2,20031億5738万+3.69%102.112.82
01/20449453449452+0.78%6,80031億6790万+4.51%102.452.83
01/19449449445448-0.22%4,00031億4334万+4.19%101.652.81
01/16456457449449-1.64%5,60031億5036万+4.66%101.882.81
01/15455458455457+1.33%3,60032億298万+6.91%103.582.86
01/14458458450451-1.96%4,60031億6088万+6%102.222.82
01/13450460450460+0.44%5,80032億2403万+8.63%104.262.88
01/09450460445458+3.86%4,80032億1000万+8.67%103.812.87
01/08447447438441-1.23%4,60030億9072万+5.13%99.952.76
01/07445450445446+0.56%5,80031億2931万+6.95%101.22.79
01/06432444431444+2.9%7,60031億1177万+6.87%100.632.78
01/05433433430431+0.12%8,00030億2406万+4.11%97.82.7
2014
12/30431431430431+0.12%1,20030億2056万+4.49%97.682.7
12/29431432430430-0.12%3,80030億1705万+4.62%97.572.69
12/26430431430431+0.12%1,00030億2056万+5%97.682.7
12/25423433422430+1.65%3,00030億1705万+5.13%97.572.69
12/24423430423423+0.12%7,80029億6793万+3.93%95.982.65
12/22425425418423+2.05%4,80029億6442万+4.06%95.872.65
12/19418418413414-0.96%1,20029億478万+2.22%93.942.59
12/18415418413418+0.12%4,80029億3285万+3.21%94.852.62
12/17418418417418-0.12%2,40029億2934万+3.34%94.732.62
12/16412418410418+0.48%2,40029億3285万+3.72%94.852.62
12/15420425416416+1.96%6,00029億1882万+3.48%94.392.61
12/124104104084080%3,60028億6269万+1.75%92.582.56
12/11407408407408+0.49%1,80028億6269万+2%92.582.56
12/10406407406406-0.12%2,00028億4865万+1.5%92.122.54
12/09406407406407-0.25%2,40028億5216万+1.88%92.242.55
12/08408408407408+0.37%5,20028億5918万+2.13%92.462.55
12/05407407406406+0.25%1,20028億4865万+2.01%92.122.54
12/044054054054050%1,00028億4164万+2.02%91.92.54
12/03406406405405-0.12%4,00028億4164万+2.02%91.92.54
12/02403406402406+0.87%3,60028億4515万+2.4%92.012.54
12/01402402399402+1.13%3,60028億2059万+1.77%91.222.52
11/28400402398398-1%2,60027億8901万+0.63%90.22.49
11/27401402398402+0.12%7,60028億1708万+1.9%91.12.52
11/26400401400401+0.25%2,00028億1357万+2.04%90.992.51
11/25400400398400+0.63%4,60028億656万+2.04%90.762.51
11/20398400398398-0.63%1,40027億8901万+1.66%90.22.49
11/19400400400400+0.5%60028億656万+2.56%90.762.51
11/18397400397398-0.25%1,80027億9252万+2.05%90.312.49
11/17399399397399+0.13%3,00027億9954万+2.57%90.542.5
11/143973993973990%60027億9603万+2.44%90.422.5
11/12395399395399+0.89%4,20027億9603万+2.44%90.422.5
11/113953963953950%3,00027億7147万+1.54%89.632.48
11/10395400395395+0.13%6,00027億7147万+1.54%89.632.48
11/073953953953950%20027億6796万+1.41%89.512.47
11/06395395395395-0.88%20027億6796万+1.15%89.512.47
11/05396398396398+1.92%60027億9252万+2.05%90.312.49
11/043973973913910%6,80027億3990万-0.13%88.612.45
10/31393393391391-0.51%2,00027億3990万-0.13%88.612.45
10/30398398390393+0.64%1,80027億5393万-0.13%89.062.46
10/293983983903900%1,00027億3639万-1.27%88.492.44
10/28393393390390-0.76%1,00027億3639万-1.76%88.492.44