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
201512/15, 株式分割 1→3
2015
05/291,7101,7331,7101,720+0.58%138,3001149億2926万-0.75%16.572.37
05/281,7101,7131,6971,710+0.2%100,8001142億6107万-1.33%16.482.35
05/271,7131,7171,6771,707-1.73%403,5001140億3834万-1.52%16.442.35
05/261,7301,7401,7301,7370%654,3001160億4292万+0.04%16.732.39
05/251,7271,7431,7271,7370%174,9001160億4292万-0.13%16.732.39
05/221,7271,7371,7101,737+0.58%90,6001160億4292万-0.31%16.732.39
05/211,7401,7531,7271,727-0.77%138,0001153億7473万-1.05%16.642.38
05/201,7071,7431,7031,740+1.36%159,9001162億6565万-0.63%16.772.39
05/191,7001,7301,6931,717+0.59%163,2001147億653万-2.24%16.542.36
05/181,7001,7101,6931,707+0.39%84,0001140億3834万-3.14%16.442.35
05/151,7101,7171,6871,700+0.39%108,6001135億9288万-3.46%16.382.34
05/141,7201,7301,6801,693-2.5%144,6001131億4741万-3.95%16.322.33
05/131,7301,7431,7271,7370%60,0001160億4292万-1.55%16.732.39
05/121,7471,7471,7301,737-0.57%72,3001160億4292万-1.49%16.732.39
05/111,7431,7601,7401,747+0.58%47,4001167億1111万-0.81%16.832.4
05/081,7371,7431,7231,737+0.19%48,3001160億4292万-1.33%16.732.39
05/071,7171,7401,7101,733+0.19%130,8001158億2019万-1.46%16.72.38
05/011,7331,7331,7231,730-0.38%105,9001155億9746万-1.59%16.672.38
04/301,7601,7631,7201,737-1.88%114,9001160億4292万-1.1%16.732.39
04/281,7531,7771,7501,770+0.38%123,6001182億7023万+0.97%17.052.43
04/271,7631,7671,7431,7630%58,8001178億2477万+0.7%16.992.43
04/241,7571,7631,7501,763+0.57%53,7001178億2477万+0.82%16.992.43
04/231,7571,7631,7431,753+0.19%52,8001171億5657万+0.59%16.892.41
04/221,7501,7571,7371,750+0.77%52,8001169億3384万+0.86%16.862.41
04/211,7171,7431,7101,737+1.56%74,4001160億4292万+0.73%16.732.39
04/201,7031,7331,6831,710-0.77%48,9001142億6107万-0.12%16.482.35
04/171,7301,7401,6831,723-2.64%142,8001151億5199万+1.31%16.612.37
04/161,8101,8171,7471,770-3.1%99,9001182億7023万+4.86%17.052.43
04/151,8171,8331,8001,827+1.11%73,5001220億5666万+9.12%17.62.51
04/141,8071,8431,8031,807-0.55%67,2001207億2027万+9.03%17.412.49
04/131,8831,8871,8071,817-2.33%101,1001213億8847万+10.77%17.52.5
04/101,9071,9071,8571,860-1.06%142,8001242億8397万+14.6%17.922.56
04/091,8201,9101,8201,880+1.44%194,4001256億2036万+17.13%18.112.59
04/081,7371,9001,7371,853+8.81%309,6001238億3851万+16.93%17.862.55
04/071,7171,7231,6971,703-1.35%87,6001138億1561万+8.77%16.412.34
04/061,7171,7271,7071,7270%53,7001153億7473万+11.18%16.642.38
04/031,7131,7271,7071,727+0.58%40,5001153億7473万+12.27%16.642.38
04/021,7101,7331,7031,717+1.18%125,4001147億653万+12.64%16.542.36
04/011,6931,7071,6651,697-0.39%94,8001133億7015万+12.29%16.352.33
03/311,7371,7631,7001,703-1.35%104,4001138億1561万+13.71%16.412.34
03/301,7001,7431,6901,727+2.17%121,8001153億7473万+16.27%16.642.38
03/271,6571,7071,6571,690+0.6%112,8001129億2468万+14.89%16.282.32
03/261,6901,6901,6651,680+0.2%82,2001122億5649万+15.15%16.192.31
03/251,7031,7131,6501,677-1.57%140,1001120億3376万+15.79%16.162.31
03/241,7401,7431,6771,703-1.92%148,5001138億1561万+18.53%16.412.34
03/231,6101,7471,6031,737+7.87%312,3001160億4292万+21.96%16.732.39
03/201,5501,6151,5501,610+5%159,6001075億7914万+14.18%15.512.21
03/191,4801,5351,4781,533+3.37%133,8001024億5632万+9.52%14.772.11
03/181,4621,4901,4621,483+2.3%135,300991億1535万+6.33%14.292.04
03/171,4371,4551,4321,450+2.59%136,800968億8804万+4.32%13.971.99
03/161,4101,4231,3951,413-0.47%251,700944億3800万+1.97%13.621.94
03/131,4431,4501,4071,420+0.35%240,900948億8346万+2.6%13.681.95
03/121,4001,4251,4001,415+1.92%132,900945億4936万+2.46%13.631.95
03/111,4001,4031,3881,388-0.72%54,000927億6751万+0.75%13.381.91
03/101,4001,4101,3931,398+0.36%93,300934億3571万+1.62%13.471.92
03/091,4031,4081,3921,393-0.48%59,400931億161万+1.55%13.431.92
03/061,3831,4001,3801,400+0.96%97,500935億4707万+2.26%13.491.93
03/051,3731,3881,3701,387+1.34%87,600926億5615万+1.51%13.361.91
03/041,3771,3781,3681,368-0.36%58,500914億3113万+0.39%13.181.88
03/031,3701,3751,3621,373+0.24%60,600917億6522万+0.83%13.231.89
03/021,3751,3801,3631,370-0.36%80,700915億4249万+0.74%13.21.88
02/271,3771,3801,3621,375-0.24%98,700918億7659万+1.25%13.251.89
02/261,3751,3821,3721,378+0.61%95,400920億9932万+1.65%13.281.9
02/251,3721,3781,3681,370-0.72%76,800915億4249万+1.18%13.21.88
02/241,3781,3851,3731,3800%73,800922億1069万+2%13.31.9
02/231,3971,3971,3801,380-1.08%51,900922億1069万+2.22%13.31.9
02/201,4031,4031,3871,395-0.36%74,400932億1298万+3.56%13.441.92
02/191,4101,4131,3951,400-0.36%66,900935億4707万+4.09%13.491.93
02/181,3831,4051,3821,405+2.18%71,400938億8117万+4.62%13.541.93
02/171,3781,3831,3681,375-0.24%63,300918億7659万+2.84%13.251.89
02/161,3971,3971,3771,378-0.12%45,300920億9932万+3.4%13.281.9
02/131,3671,3971,3671,380-0.72%85,200922億1069万+3.84%13.31.9
02/121,3751,3951,3751,390+1.58%87,000928億7888万+5.06%13.391.91
02/101,3701,3771,3621,368+0.98%62,700914億3113万+3.82%13.181.88
02/091,3571,3571,3501,355+0.62%37,800905億4020万+3.04%13.061.86
02/061,3581,3581,3451,347-0.49%25,200899億8338万+2.64%12.981.85
02/051,3431,3771,3431,353+1%99,600904億2884万+3.31%13.041.86
02/041,3351,3471,3321,340+0.63%40,500895億3791万+2.45%12.911.84
02/031,3201,3331,3171,332+2.44%54,000889億8109万+2.04%12.831.83
02/021,3121,3221,2951,300-2.62%120,000868億6514万-0.23%12.531.79
01/301,3451,3471,3231,335+1.01%142,200892億382万+2.46%12.861.84
01/291,3181,3331,3071,322+0.51%143,400883億1289万+1.59%12.741.82
01/281,3251,3331,3121,315-0.5%85,800878億6743万+1.23%12.671.81
01/271,3331,3371,3221,322-0.25%55,200883億1289万+1.9%12.741.82
01/261,3201,3251,3121,325+0.13%34,500885億3562万+2.32%12.771.82
01/231,3371,3371,3181,323-0.38%25,800884億2426万+2.27%12.751.82
01/221,3401,3401,3121,328-0.38%32,100887億5835万+2.81%12.81.83
01/211,3381,3431,3251,333-0.37%74,700890億9245万+3.2%12.851.83
01/201,3151,3431,3151,338+1.9%52,200894億2655万+3.67%12.91.84
01/191,3321,3321,3051,313+0.25%19,200877億5606万+1.73%12.651.81
01/161,3331,3351,3051,310-2.24%73,800875億3333万+1.47%12.621.8
01/151,3501,3551,3321,340-0.37%84,900895億3791万+3.8%12.911.84
01/141,2931,3481,2901,345+6.32%146,700898億7201万+4.26%12.961.85
01/131,2871,2921,2631,265-0.13%98,100845億2646万-1.86%12.191.74
01/091,2621,2731,2571,2670%36,900846億3783万-1.81%12.211.74
01/081,2521,2721,2501,267+1.2%33,600846億3783万-1.88%12.211.74
01/071,2631,2631,2381,252-1.05%50,400836億3554万-3.12%12.061.72
01/061,2671,2771,2631,265-1.43%60,900845億2646万-2.17%12.191.74
01/051,3001,3001,2771,283-0.39%33,900857億5148万-0.9%12.371.77
2014
12/301,3051,3051,2801,288-0.39%23,400860億8558万-0.59%12.411.77