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
20177/1, 株式分割 1→2
2015
03/31493501485493-1.5%15,60052億2444万-1.89%-18.84
03/30490500490500+2.56%5,60053億400万-0.4%-19.13
03/27498498486488-2.21%13,00051億7140万-2.89%-18.65
03/26496500495499-0.3%6,60052億8808万-1.09%-19.07
03/25498500494500+0.1%7,20053億400万-1.19%-19.13
03/24500502499500-0.4%7,20052億9869万-2.44%-19.11
03/23515515500502+0.3%9,20053億1991万-2.24%-19.18
03/20497500490500+1.32%9,20053億400万-2.15%-19.13
03/19498499491494-0.5%12,60052億3504万-2.47%-18.88
03/18508508495496-0.9%21,80052億6156万-0.8%-18.97
03/17506509498501-0.4%22,80053億930万+1.73%-19.14
03/16505506491503-1.37%25,60053億3052万+3.82%-19.22
03/13508510502510+0.39%9,80054億477万+7.04%-19.49
03/12517517504508+1.1%13,00053億8356万+8.44%-19.41
03/11508509500502-1.57%11,20053億2521万+9.37%-19.2
03/10515525510510+0.89%9,20054億1008万+13.08%-19.51
03/09527530500506-3.9%34,40053億6234万+14.11%-19.34
03/06601605521526-8.52%100,00055億7980万+20.92%-20.12
03/05525593525575+12.09%175,40060億9960万+34.66%-21.99
03/04477557476513+6.54%94,60054億4190万+23.02%-19.62
03/03483490481482-1.73%22,40051億775万+18.3%-18.42
03/02491492483490-0.31%22,60051億9792万+22.5%-18.74
02/27475495475492+1.55%18,80052億1383万+25.7%-18.8
02/26480484473484-0.72%35,40051億3427万+26.37%-18.51
02/25495495475488-1.42%31,40051億7140万+29.65%-18.65
02/24498498476495-1.59%43,60052億4565万+34.38%-18.92
02/23511515485503-4.19%80,80053億3052万+39.97%-19.22
02/20521540501525-3.32%158,60055億6389万+49.86%-20.06
02/19615625533543-17.18%355,80057億5484万+59.09%-20.75
02/18708795610655+24.05%1,396,40069億4824万+98.48%-25.05
02/17528528528528+16.56%12,40056億102万+67.62%-20.2
02/16453453453453+19.84%13,40048億542万+48.52%-17.33
02/13378378378378+15.24%9,40040億982万+26.85%-14.46
02/12303336303328+8.25%14,00034億7942万+11.56%-12.55
02/10300303300303-0.33%3,80032億1422万+3.77%-11.59
02/09308308304304+0.33%3,00032億2483万+4.11%-11.63
02/06300304292303+0.5%4,20032億1422万+4.12%-11.59
02/05296302291302+0.17%7,20031億9831万+3.97%-11.53
02/04304316301301-0.82%8,20031億9300万+4.15%-11.51
02/03313313303304+0.17%7,00032億1952万+5.38%-11.61
02/02302308302303-1.46%3,80032億1422万+5.57%-11.59
01/30318318308308-3.3%16,40032億6196万+7.52%-11.76
01/29325328316318+0.95%30,20033億7334万+11.58%-12.16
01/28288335288315+10.33%60,60033億4152万+10.92%-12.05
01/27286287286286-0.52%1,40030億2858万+0.88%-10.92
01/26279291279287+0.35%4,40030億4449万+1.41%-10.98
01/23286286286286-1.38%60030億3388万+0.7%-10.94
01/222892902852900%1,60030億7632万+2.11%-11.09
01/21290290289290+1.93%1,80030億7632万+2.11%-11.09
01/20292292285285-0.18%2,20030億1797万-0.18%-10.88
01/19283285283285+1.79%40030億2328万0%-10.9
01/16283284276280-1.41%4,00029億7024万-2.1%-10.71
01/15275295275284+1.61%6,40030億1267万-1.05%-10.86
01/14274280274280+2.01%80029億6493万-2.61%-10.69
01/13279279273274-2.14%8,20029億659万-4.86%-10.48
01/092812822802800%2,60029億7024万-3.11%-10.71
01/08283295279280-2.61%4,00029億7024万-3.45%-10.71
01/07280290280288+2.86%3,80030億4980万-1.54%-11
01/06291291280280-3.79%11,00029億6493万-4.61%-10.69
01/05289291289291+0.52%10,00030億8162万-1.19%-11.11
2014
12/30278290276289+3.21%7,2008億1151万-2.03%-2.93
12/29279293274280+5.07%13,8007億8624万-5.41%-2.84
12/26265275264267+0.76%10,0007億4833万-10.27%-2.7
12/25267272259265-6.04%75,6007億4271万-11.83%-2.68
12/24285285280282-1.23%47,2007億9045万-6.79%-2.85
12/22290291285285-1.89%10,0008億28万-6.25%-2.89
12/192952952892910%9,0008億1572万-4.75%-2.94
12/18291292289291+0.87%29,6008億1572万-5.07%-2.94
12/17291291288288-0.86%4,0008億870万-6.49%-2.92
12/16291300291291-1.53%9,4008億1572万-5.99%-2.94
12/15295302290295-1.67%16,6008億2836万-4.84%-2.99
12/12295300293300+1.69%16,0008億4240万-3.54%-3.04
12/112952952942950%7,6008億2836万-5.14%-2.99
12/10298300295295-0.84%6,2008億2836万-5.45%-2.99
12/09300301298298-1%10,0008億3538万-5.25%-3.01
12/08300301298301+0.5%7,4008億4380万-4.6%-3.04
12/05301302299299-0.66%8,4008億3959万-5.38%-3.03
12/04301302300301+0.33%7,2008億4520万-5.05%-3.05
12/03303303300300-0.66%21,6008億4240万-5.66%-3.04
12/02309310301302-2.42%24,4008億4801万-5.33%-3.06
12/01312313310310-0.8%7,2008億6907万-3.28%-3.13
11/283123163113120%3,8008億7609万-2.8%-3.16
11/27315317312312-0.16%5,0008億7609万-3.11%-3.16
11/26315316310313-0.64%8,8008億7750万-3.25%-3.16
11/25315316315315-1.72%3,4008億8311万-2.93%-3.18
11/21313320313320+2.4%3,2008億9856万-1.54%-3.24
11/20330330312313-3.4%9,6008億7750万-3.85%-3.16
11/19326326318324-1.97%10,2009億838万-1.07%-3.28
11/18323330317330+2.33%6,4009億2664万+0.92%-3.34
11/17315323315323+2.38%4,6009億558万-1.68%-3.27
11/14322325314315-2.17%4,6008億8452万-4.26%-3.19
11/13326335321322-1.83%11,0009億417万-2.72%-3.26
11/12315328311328+4.79%11,6009億2102万-1.2%-3.32
11/11313316313313+0.16%2,0008億7890万-6.01%-3.17
11/10313316313313-1.57%1,0008億7750万-6.44%-3.16
11/07314319311318+0.47%15,4008億9154万-5.51%-3.21
11/06324325316316-0.47%1,6008億8732万-6.23%-3.2
11/05320322315318-5.22%33,0008億9154万-6.62%-3.21
11/04330343330335+1.52%7,0009億4068万-2.05%-3.39
10/31320330320330+3.29%9,2009億2664万-4.07%-3.34