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
202310/1, 株式併合 2→1
201710/1, 株式併合 2→1
2015
03/31232232220220-3.51%328,50047億16万-3.51%-1.23
03/30236236228228-1.72%314,75048億7107万0%-1.27
03/27236240232232+1.75%300,25049億5653万+2.2%-1.3
03/26232236228228-1.72%225,00048億7107万+0.44%-1.27
03/25240240232232-1.69%289,75049億5653万+2.65%-1.3
03/24244244236236-1.67%508,00050億4199万+4.42%-1.32
03/23236252236240+3.45%794,00051億2744万+6.67%-1.34
03/202322362282320%273,25049億5653万+3.57%-1.3
03/192322362282320%318,75049億5653万+4.04%-1.3
03/18228232228232+3.57%282,75049億5653万+4.5%-1.3
03/17228232224224-1.75%240,50047億8561万+0.9%-1.25
03/16232236228228-3.39%457,25048億7107万+3.17%-1.27
03/13240244236236-1.67%458,00050億4199万+6.79%-1.32
03/12236240236240+1.69%498,50051億2744万+9.09%-1.34
03/11228236228236+1.72%417,50050億4199万+7.76%-1.32
03/102322362242320%510,75049億5653万+6.42%-1.3
03/09232236224232+1.75%539,50049億5653万+6.91%-1.3
03/06224232220228+1.79%727,75048億7107万+5.07%-1.27
03/05212228212224+5.66%556,50047億8561万+3.7%-1.25
03/04216220212212-1.85%406,00045億2924万-1.85%-1.19
03/032162242122160%605,25046億1470万-0.46%-1.21
03/02216220212216-1.82%349,00046億1470万0%-1.21
02/27224224216220-1.79%490,25047億16万+1.85%-1.23
02/26216224216224+3.7%677,50047億8561万+3.7%-1.25
02/25216228216216-1.82%1,032,00046億1470万+0.47%-1.21
02/24216220212220+3.77%209,00047億16万+2.33%-1.23
02/23220220212212-3.64%269,75045億2924万-0.93%-1.19
02/202202202162200%137,75047億16万+2.8%-1.23
02/19212220208220+3.77%335,75047億16万+3.29%-1.23
02/182162162122120%241,75045億2924万0%-1.19
02/172122162122120%220,50045億2924万0%-1.19
02/162162202122120%429,50045億2924万0%-1.19
02/13220220212212-1.85%321,75045億2924万0%-1.19
02/12220224216216-1.82%287,75046億1470万+1.89%-1.21
02/10216220216220+1.85%244,50047億16万+3.77%-1.23
02/09224224216216-3.57%218,50046億1470万+1.89%-1.21
02/06212224212224+3.7%566,00047億8561万+5.66%-1.25
02/052122162082160%284,25046億1470万+2.37%-1.21
02/04208216208216+3.85%235,75046億1470万+2.37%-1.21
02/03212212208208-1.89%347,25044億4378万-1.42%-1.16
02/02208212204212-1.85%359,00045億2924万+0.47%-1.19
01/30216220212216+1.89%453,00046億1470万+2.37%-1.21
01/29224224212212-5.36%428,00045億2924万+0.47%-1.19
01/282242282202240%407,25047億8561万+5.66%-1.25
01/27216232212224+5.66%989,50047億8561万+5.66%-1.25
01/26208216208212-1.85%346,00045億2924万+0.47%-1.19
01/23204220204216+5.88%450,75046億1470万+1.89%-1.21
01/222082082042040%267,75043億5833万-3.77%-1.14
01/21208208204204-1.92%251,00043億5833万-4.23%-1.14
01/20204208200208+1.96%313,25044億4378万-2.8%-1.16
01/19204204200204+2%254,25043億5833万-5.56%-1.14
01/16208208200200-3.85%265,75042億7287万-8.26%-1.12
01/15204216204208+1.96%546,75044億4378万-5.45%-1.16
01/142002042002040%228,75043億5833万-7.69%-1.14
01/13204208204204-1.92%224,75043億5833万-8.11%-1.14
01/092082122042080%265,00044億4378万-6.31%-1.16
01/08212216208208-1.89%305,25044億4378万-6.31%-1.16
01/07212220208212+1.92%428,00045億2924万-4.07%-1.19
01/06216216208208-5.45%252,25044億4378万-5.45%-1.16
01/05220224216220+1.85%410,50047億16万0%-1.23
2014
12/30220220216216+1.89%399,25046億1470万-0.92%-1.21
12/292202242122120%458,50045億2924万-2.3%-1.19
12/26208216204212+1.92%370,25045億2924万-1.85%-1.19
12/25212212204208-1.89%672,75044億4378万-3.26%-1.16
12/24224224208212-1.85%760,25045億2924万-1.4%-1.19
12/22224228216216-3.57%789,25046億1470万+1.41%-1.21
12/19236240224224-8.2%1,079,75047億8561万+5.66%-1.25
12/18216244216244+15.09%1,010,25052億1290万+15.64%-1.36
12/17204212200212+3.92%691,50045億2924万+1.44%-1.19
12/16212220204204-8.93%798,50043億5833万-1.92%-1.14
12/15224228216224-1.75%695,00047億8561万+8.21%-1.25
12/12228232224228-1.72%681,50048億7107万+10.68%-1.27
12/112242322242320%649,00049億5653万+13.73%-1.3
12/10232236228232-1.69%595,75049億5653万+14.85%-1.3
12/09248252224236-7.81%1,615,25050億4199万+18%-1.32
12/08248268236256+3.23%1,790,00054億6927万+29.29%-1.43
12/05240248228248-3.13%2,235,50052億9836万+27.18%-1.39
12/04216260212256+20.75%3,046,25054億6927万+33.33%-1.43
12/03212216208212+1.92%786,25045億2924万+12.17%-1.19
12/022082282082080%1,271,00044億4378万+11.23%-1.16
12/01192220192208+10.64%1,344,75044億4378万+11.83%-1.16
11/28196200188188-2.08%884,00040億1650万+2.17%-1.05
11/271921961921920%796,25041億195万+4.92%-1.07
11/26188192188192+2.13%618,75041億195万+5.49%-1.07
11/251881921881880%476,00040億1650万+3.87%-1.05
11/211881921881880%575,25040億1650万+4.44%-1.05
11/201841881841880%741,75040億1650万+5.03%-1.05
11/191881881841880%573,50040億1650万+5.03%-1.05
11/18184188184188+2.17%727,25040億1650万+5.62%-1.05
11/17188188184184-2.13%555,25039億3104万+3.37%-1.03
11/14188196184188-2.08%842,25040億1650万+6.21%-1.05
11/131921921881920%474,75041億195万+8.47%-1.07
11/12188192188192+2.13%508,25041億195万+8.47%-1.07
11/11184192184188+2.17%506,75040億1650万+6.21%-1.05
11/10184188184184-2.13%486,25039億3104万+4.55%-1.03
11/07188188184188+2.17%496,75040億1650万+6.82%-1.05
11/06192192184184-2.13%475,50039億3104万+4.55%-1.03
11/051881881841880%532,50040億1650万+6.21%-1.05
11/04192192184188+2.17%663,50040億1650万+6.21%-1.05
10/31176184172184+4.55%565,25039億3104万+3.95%-1.03