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 10→1
2015
03/31550550540540-1.82%10,10019億8359万-7.53%107.171.6
03/305505505405500%13,80020億2032万-6.14%109.161.63
03/275505605405500%34,60020億2032万-6.3%109.161.63
03/26560570550550-1.79%47,40020億2032万-6.46%109.161.63
03/25570580560560-1.75%26,00020億5705万-4.76%111.141.66
03/24580590560570-1.72%31,90020億9379万-3.06%113.131.69
03/23570580570580+1.75%22,50021億3052万-1.19%115.111.72
03/20560570550570+1.79%49,30020億9379万-2.73%113.131.69
03/19580580560560-1.75%44,60020億5705万-4.11%111.141.66
03/18590590570570-5%49,40020億9379万-2.56%113.131.69
03/176006005806000%27,60022億399万+2.74%119.081.78
03/166006105806000%62,90022億399万+2.92%119.081.78
03/13610630600600-1.64%55,50022億399万+3.09%119.081.78
03/12590630590610+5.17%72,70022億4072万+4.99%121.061.81
03/11590610580580-3.33%66,60021億3052万+0.35%115.111.72
03/10650650590600-6.25%205,70022億399万+3.99%119.081.78
03/09680700640640-1.54%227,80023億5092万+11.3%127.021.9
03/066507106206500%579,50023億8765万+13.64%1291.93
03/05600650590650+10.17%230,30023億8765万+14.44%1291.93
03/046006105705900%249,60021億6725万+4.61%117.091.75
03/03580700570590+1.72%819,60021億6725万+4.61%117.091.75
03/02570580570580+1.75%15,40021億3052万+3.2%115.111.72
02/275705805605700%6,80020億9379万+1.6%113.131.69
02/265805805605700%61,70020億9379万+1.79%113.131.69
02/25600610570570-5%104,30020億9379万+2.15%113.131.69
02/24570600560600+5.26%143,60022億399万+7.91%119.081.78
02/23550570550570+1.79%20,90020億9379万+2.89%113.131.69
02/20550560550560+1.82%18,00020億5705万+1.27%111.141.66
02/19560560550550-1.79%28,50020億2032万-0.36%109.161.63
02/18550570550560+1.82%34,70020億5705万+1.63%111.141.66
02/175505605405500%26,30020億2032万-0.18%109.161.63
02/16540560540550+1.85%20,10020億2032万-0.18%109.161.63
02/13550560540540-5.26%26,00019億8359万-1.82%107.171.6
02/12560570550570+1.79%22,60020億9379万+3.83%113.131.69
02/105605605505600%5,90020億5705万+2.38%111.141.66
02/09580580550560-3.45%33,00020億5705万+2.56%111.141.66
02/06570580560580+1.75%19,10021億3052万+6.42%115.111.72
02/05550580550570+3.64%48,90020億9379万+5.17%113.131.69
02/045505605405500%17,60020億2032万+1.85%109.161.63
02/035505605405500%13,40020億2032万+2.04%109.161.63
02/025405505405500%5,20020億2032万+2.42%109.161.63
01/305505605405500%23,60020億2032万+2.61%109.161.63
01/29560570550550-3.51%3,30020億2032万+3%109.161.63
01/285705705505700%12,30020億9379万+6.94%113.131.69
01/27560570550570+3.64%26,70020億9379万+7.55%113.131.69
01/265505505405500%17,50020億2032万+4.17%109.161.63
01/235505905405500%143,90020億2032万+4.36%109.161.63
01/22550560540550+3.77%97,80020億2032万+4.56%109.161.63
01/21530530520530+1.92%3,10019億4685万+1.15%105.191.57
01/20530530520520-3.7%18,80019億1012万-0.95%103.21.54
01/195305405305400%7,10019億8359万+2.86%107.171.6
01/16530540520540+1.89%8,80019億8359万+2.66%107.171.6
01/155305405305300%7,40019億4685万+0.76%105.191.57
01/14540550530530-5.36%34,90019億4685万+0.76%105.191.57
01/135505605405600%36,70020億5705万+6.46%111.141.66
01/09520560520560+7.69%80,30020億5705万+6.67%111.141.66
01/085205305105200%3,60019億1012万-0.76%103.21.54
01/075205205205200%6,00019億1012万-0.95%103.21.54
01/06530530520520-1.89%3,00019億1012万-0.95%103.21.54
01/055305305205300%1,80019億4685万+0.95%105.191.57
2014
12/30520530520530+1.92%2,70019億4685万+0.95%105.191.57
12/295205205105200%11,00019億1012万-0.76%103.211.54
12/26520520510520+1.96%7,70019億1012万-0.76%103.211.54
12/255105205105100%29,10018億7339万-2.67%101.221.51
12/24520520510510-1.92%4,80018億7339万-2.67%101.221.51
12/22510520500520+1.96%7,80019億1012万-0.57%103.211.54
12/195105205005100%10,10018億7339万-2.49%101.221.51
12/18500510500510+2%20,80018億7339万-2.67%101.221.51
12/17510520500500-3.85%16,70018億3666万-4.76%99.241.48
12/165205205105200%23,60019億1012万-1.52%103.211.54
12/155205205105200%18,70019億1012万-1.89%103.211.54
12/125305305205200%15,20019億1012万-1.89%103.211.54
12/11540540520520-3.7%32,70019億1012万-1.89%103.211.54
12/10530550520540+1.89%60,50019億8359万+1.89%107.181.6
12/09560560530530-5.36%27,40019億4685万0%105.191.57
12/08530570530560+5.66%90,20020億5705万+5.66%111.141.66
12/055305405305300%6,20019億4685万+0.38%105.191.57
12/045305405305300%9,70019億4685万+0.76%105.191.57
12/03540540530530-1.85%22,40019億4685万+1.15%105.191.57
12/025405405305400%5,30019億8359万+3.25%107.181.6
12/015405405305400%11,50019億8359万+3.85%107.181.6
11/28530540530540+1.89%8,00019億8359万+4.25%107.181.6
11/27520540520530+1.92%36,50019億4685万+2.71%105.191.57
11/265205305105200%10,80019億1012万+1.17%103.211.54
11/255205305105200%7,90019億1012万+1.36%103.211.54
11/21520520510520+1.96%2,70019億1012万+1.96%103.211.54
11/205105205105100%4,20018億7339万+0.39%101.221.51
11/195105105105100%8,90018億7339万+0.59%101.221.51
11/18500510500510+2%34,70018億7339万+0.99%101.221.51
11/17510520500500-3.85%20,00018億3666万-0.6%99.241.48
11/14520530510520-1.89%22,30019億1012万+3.38%103.211.54
11/13530540510530-1.85%46,40019億4685万+5.58%105.191.57
11/12560560540540-5.26%28,90019億8359万+7.57%107.181.6
11/11570570550570+1.79%42,30020億9379万+13.77%113.131.69
11/10530560530560+5.66%73,90020億5705万+12.45%111.141.66
11/07520540520530+1.92%31,60019億4685万+6.85%105.191.57
11/06520530510520-1.89%8,70019億1012万+5.05%103.211.54
11/055205305105300%6,50019億4685万+7.07%105.191.57
11/045305305205300%20,10019億4685万+7.29%105.191.57
10/31500530490530+6%35,50019億4685万+7.29%105.191.57