株価チャート

2014/09/30～2015/04/21

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
201510/1, 株式分割 1→2
2015
04/212,1752,1782,1352,160+1.05%56,000391億464万+2.22%50.778.5
04/202,1502,2152,1302,138-4.04%99,200386億9730万+2.17%50.248.41
04/172,3132,3132,2252,228-4.91%67,200403億2666万+7.66%52.358.76
04/162,3752,3882,2552,343-0.85%69,600424億862万+14.55%55.069.21
04/152,4302,4702,3402,363-1.97%92,200427億7070万+17.25%55.539.29
04/142,4752,4852,3302,410-1.23%92,000436億3064万+21.47%56.649.48
04/132,3352,5452,3032,440+2.41%120,600441億7376万+25.06%57.359.6
04/102,1802,4002,1632,383+11.07%183,600431億3278万+24.28%569.37
04/092,1302,2252,1302,145+0.23%77,800388億3308万+13.67%50.418.44
04/082,1202,1502,0532,140+0.94%82,400387億4256万+14.5%50.38.42
04/072,1182,1332,0502,120+1.07%76,400383億8048万+14.53%49.838.34
04/062,1432,1432,0332,098-2.1%98,000379億7314万+14.55%49.38.25
04/032,1352,1602,0782,143+0.59%54,200387億8782万+18.3%50.368.43
04/022,1502,1752,0432,130-1.73%128,600385億6152万+18.99%50.068.38
04/012,1882,3002,1252,168-2.47%124,600392億4042万+22.73%50.948.53
03/312,1552,4002,1332,223+4.83%153,000402億9837万+27.73%52.328.75
03/301,9952,1201,9452,120+6.13%110,800384億3984万+23.76%49.98.35
03/271,9432,0351,9431,998+2.83%64,000362億1867万+18.2%47.027.87
03/262,0032,1131,9031,943-5.24%139,000352億2141万+16.11%45.737.65
03/251,9282,0701,9282,050+6.36%139,200371億7060万+23.64%48.268.08
03/241,9351,9431,8351,928-1.66%81,600349億4943万+17.75%45.377.59
03/231,8502,0251,8451,960+3.43%176,000353億3566万+20.76%45.877.68
03/201,7001,8951,6951,895+12.8%230,600341億6381万+17.92%44.357.42
03/191,6981,7001,6481,680+2.91%68,800302億8771万+5.79%39.326.58
03/181,6331,6401,6201,633+0.93%33,800294億3136万+3.45%38.216.39
03/171,5951,6201,5801,618+2.37%28,200291億6093万+2.7%37.866.34
03/161,6001,6151,5801,580-1.71%28,000284億8487万+0.45%36.986.19
03/131,6331,6351,5981,608+0.94%45,600289億8065万+2.26%37.626.3
03/121,6081,6201,5831,593-0.93%20,000287億1022万+1.43%37.276.24
03/111,5781,6081,5751,608+1.9%25,600289億8065万+2.52%37.626.3
03/101,6201,6231,5751,578-1.1%34,200284億3980万+0.61%36.926.18
03/091,6081,6551,5901,595-2.45%44,600287億5529万+1.53%37.336.25
03/061,6751,6751,6281,635-2.68%37,800294億7643万+4.01%38.276.4
03/051,6781,7151,6651,680-1.47%46,200302億8771万+6.73%39.326.58
03/041,6381,7051,6281,705+6.23%72,400307億3842万+8.25%39.916.68
03/031,6151,6401,5931,605+0.63%26,000289億3558万+1.9%37.576.29
03/021,6231,6281,5731,595-1.69%34,400287億5529万+1.08%37.336.25
02/271,5501,6231,5431,623+5.87%85,000292億5107万+2.69%37.976.35
02/261,5331,5431,5231,533+0.16%35,600276億2852万-3.07%35.876
02/251,5501,5501,5251,530-0.33%28,000275億8345万-3.59%35.815.99
02/241,5451,5601,5251,535-0.65%45,800276億7359万-3.46%35.936.01
02/231,5801,5851,5451,545-1.75%58,200278億5387万-3.07%36.166.05
02/201,5751,5831,5501,573+0.16%27,600283億4965万-1.41%36.86.16
02/191,5501,5751,5331,570+2.45%59,600283億458万-1.51%36.756.15
02/181,5601,5751,5251,533-1.61%36,400276億2852万-3.68%35.876
02/171,5601,5751,5281,558-1.11%63,200280億7923万-2.11%36.456.1
02/161,4531,5751,4441,575+11.03%162,800283億9473万-0.88%36.866.17
02/131,4251,4271,4121,419-1.39%90,400255億7328万-10.62%33.25.56
02/121,4901,4941,4011,439-6.59%181,600259億3385万-9.53%33.675.63
02/101,5851,6201,5201,540-2.22%74,600277億6373万-3.87%36.046.03
02/091,5901,5901,5651,575+0.8%41,400283億9473万-1.75%36.866.17
02/061,5851,5901,5581,563+0.64%31,200281億6937万-2.22%36.576.12
02/051,5381,5881,5381,553+0.98%39,800279億8909万-2.6%36.346.08
02/041,5851,6001,5381,538-4.5%64,000277億1866万-3.24%35.996.02
02/031,6631,6701,5751,610-3.3%52,600290億2572万+1.71%37.686.31
02/021,6201,6801,6201,665+3.26%47,600300億1728万+5.78%38.976.52
01/301,6801,7081,6131,613-4.02%91,600290億7079万+3.23%37.746.32
01/291,6931,7151,6801,680-1.18%34,000302億8771万+8.39%39.326.58
01/281,6951,7181,6801,7000%73,400306億4828万+10.68%39.796.66
01/271,7001,7201,6951,700+0.15%125,600306億4828万+11.84%39.796.66
01/261,7051,7051,6551,698+3.82%200,000306億320万+12.87%39.736.65
01/231,6981,7451,6101,635-1.65%140,400294億7643万+9.81%38.276.4
01/221,6651,6801,6351,663-0.15%41,000299億7221万+12.64%38.916.51
01/211,6401,6781,6251,665+3.26%79,600299億1006万+13.96%38.836.5
01/201,6681,6681,5781,613-1.68%55,800289億6695万+11.67%37.616.29
01/191,6501,6701,5931,640+5.13%109,400294億6096万+14.61%38.256.4
01/161,5331,5651,5101,560+0.81%59,200280億2384万+10.01%36.386.09
01/151,5251,5851,4901,548+3%56,600277億9929万+9.91%36.096.04
01/141,5251,5251,4751,503-1.48%53,200269億9091万+7.55%35.045.86
01/131,5481,5481,5001,525+0.83%36,800273億9510万+9.79%35.575.95
01/091,4901,5601,4901,513-0.49%48,000271億7055万+9.76%35.275.9
01/081,5231,6101,4501,520+1.16%161,000273億528万+11.19%35.455.93
01/071,6931,6931,5031,503-13.02%260,400269億9091万+10.8%35.045.86
01/061,5351,8401,4831,728+10.03%386,400310億3281万+28.53%40.296.74
01/051,4851,5751,4801,570+7.83%312,400282億348万+18.49%36.616.13
2014
12/301,4441,4561,4221,456+0.41%56,600262億4935万+10.89%27.857.05
12/291,4151,4501,3961,450+2%124,400261億4118万+11.2%27.737.02
12/261,3511,4621,3511,422+1.83%110,600256億2737万+9.6%27.196.89
12/251,3891,4081,3801,396+0.54%117,800251億6764万+8.13%26.76.76
12/241,3751,3951,3601,389+2.02%108,400250億3243万+8.05%26.566.73
12/221,3291,3701,3281,361+2.79%81,600245億3665万+6.41%26.036.59
12/191,3001,3241,2951,324+0.3%41,600238億6960万+3.84%25.326.41
12/181,2981,3201,2981,320+2.09%34,600237億9748万+3.69%25.256.39
12/171,3211,3211,2861,293-2.05%31,000233億1072万+1.57%24.736.26
12/161,3201,3231,3051,320-0.26%30,400237億9748万+3.45%25.256.39
12/151,2991,3241,2981,324+2.6%56,000238億6058万+3.8%25.316.41
12/121,2931,2971,2711,2900%25,200232億5663万+1.34%24.676.25
12/111,2431,2941,2391,290+2.75%37,800232億5663万+1.34%24.676.25
12/101,2611,2611,2521,256-1.91%29,000226億3465万-1.37%24.016.08
12/091,3001,3131,2801,280-2.51%51,200230億7635万+0.31%24.486.2
12/081,3141,3301,3001,313+1.08%55,000236億7128万+2.82%25.116.36
12/051,3001,3051,2891,299+1.01%49,400234億1889万+1.8%24.856.29
12/041,2771,2861,2711,286-0.19%33,400231億8452万+0.7%24.66.23
12/031,2751,2971,2711,289+1.46%46,600232億2959万+0.74%24.646.24
12/021,2381,2701,2381,270+2.63%47,200228億9606万-0.86%24.296.15
12/011,2441,2441,2261,238+1.02%24,000223億1014万-3.47%23.675.99
11/281,2291,2301,2151,2250%40,200220億8479万-4.45%23.435.93
11/271,2391,2391,2191,225-1.76%51,000220億8479万-4.3%23.435.93
11/261,2511,2541,2421,247-0.56%17,600224億8141万-2.35%23.856.04
11/251,2491,2601,2411,254+0.72%17,200226億761万-1.65%23.986.07
11/211,2521,2521,2411,245-1.27%39,600224億4535万-2.2%23.816.03
11/201,2921,2921,2521,261-1.94%21,400227億3381万-0.63%24.126.11
11/191,2601,2891,2551,286+3.71%27,400231億8452万+1.5%24.66.23
11/181,2261,2531,2261,240-0.64%23,600223億5521万-1.74%23.726.01
11/171,2401,2701,2251,248-0.12%46,600224億9944万-1.19%23.876.05
11/141,3011,3041,2331,250-2.42%45,400225億2648万-1.46%23.96.05
11/131,3231,3251,1531,281-3.61%207,800230億8536万+0.59%24.496.2
11/121,3501,3611,3161,329-1.59%88,600239億5072万+4.2%25.416.44
11/111,2991,3801,2861,350+4.17%155,000243億3834万+5.47%25.826.54
11/101,2781,2961,2751,296+1.17%20,800233億6480万+1.65%24.796.28
11/071,2761,3071,2761,281+0.23%45,400230億9438万+0.39%24.56.21
11/061,3151,3231,2771,278-2.52%37,000230億4029万+0.71%24.446.19
11/051,3241,3371,2911,311-0.98%58,800236億3523万+3.88%25.086.35
11/041,2761,3251,2741,324+1.92%87,200238億6960万-25.326.41
10/311,2711,3241,2701,299+1.09%50,000234億1889万-24.856.29
10/301,3151,3161,2751,285-3.27%61,200231億6649万-24.586.22
10/291,3451,3451,3151,329-1.41%40,200239億5072万-25.416.44
10/281,3231,3581,3031,348+1.89%110,400242億9326万-25.776.53
10/271,3231,3481,2581,323+0.84%99,000238億4255万-25.36.41
10/241,2581,3741,2451,312+6.41%356,200236億4424万-25.086.35
10/231,1951,2631,1801,233+4.76%152,000222億2000万-23.575.97
10/221,1531,1861,1501,177+2.66%88,000212億1041万-22.55.7
10/211,1721,2001,1451,146-4.7%166,000206億6054万-21.925.55
10/201,2251,2551,1911,203+0.88%140,200216億7915万-235.82
10/171,1641,1941,1561,192+3.38%88,800214億8985万-22.85.77
10/161,1501,1981,1191,153-3.51%188,200207億8674万-22.055.59
10/151,2371,2371,1431,195+2.84%288,800215億4393万-22.865.79
10/141,2321,2451,1611,162-9.22%333,400209億4900万-22.235.63
10/101,3501,3501,2601,280-6.23%457,200230億7635万-24.486.2
10/091,3921,4951,3251,365-0.18%2,589,800246億876万-26.116.61
10/081,3111,5081,2571,368+2.55%4,887,200246億5383万-26.166.62
10/071,4501,4601,3181,334-8.79%3,198,000240億4087万-25.516.46
10/061,2371,4621,2361,462+20.63%4,406,800263億5752万-27.967.08
10/031,4051,4251,2081,212-8.87%2,565,600218億5042万-23.185.87
10/021,1401,3701,1001,330+18.75%4,902,200239億7777万-25.446.44
10/011,1151,1951,0921,120+2.75%3,232,200201億9180万-21.425.43
09/301,0371,1701,0361,0900%7,674,000195億8076万-20.775.26