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
20216/1, 株式分割 1→2
2015
05/29248248244245-0.2%21,80026億3938万-4.67%57.122.14
05/28250250246246-1.41%21,80026億4477万-4.84%57.242.14
05/27249249247249+1.43%28,00026億8247万-4.23%58.052.17
05/26249249242246-2.19%77,00026億4477万-6.3%57.242.14
05/25255256251251-0.99%25,00027億402万-5.64%58.522.19
05/22254255252254-0.2%11,60027億3095万-6.11%59.12.21
05/21248259248254+2.63%64,40027億3634万-6.27%59.222.22
05/20246248245248+0.81%24,40026億6631万-9.67%57.72.16
05/19244246242246+0.2%40,00026億4477万-11.05%57.242.14
05/18245246242245+0.2%27,40026億3938万-10.91%57.122.14
05/15242250241245+0.62%28,60026億3399万-11.09%572.13
05/14245248242243-2.02%43,20026億1783万-11.64%56.652.12
05/13250255245248-0.8%46,40026億7170万-9.49%57.822.17
05/12253253246250-0.99%50,60026億9325万-8.76%58.292.18
05/11252255252253+0.2%27,40027億2018万-7.51%58.872.2
05/08253255249252-0.59%31,40027億1479万-7.69%58.752.2
05/07253254246254+1.81%32,20027億3095万-6.8%59.12.21
05/01261261240249-5.5%228,00026億8247万-8.12%58.052.17
04/30277283258264-4.7%152,00028億3868万-2.77%61.432.3
04/28281285277277-2.81%57,20029億7873万+2.41%64.462.41
04/27275285275285+3.45%103,60030億6491万+6.16%66.332.48
04/24275280274275-1.79%57,00029億6257万+3.38%64.112.4
04/23285288273280-0.36%108,60030億1644万+5.66%65.282.44
04/22282285278281-0.71%103,20030億2721万+6.84%65.512.45
04/21285289272283+0.18%342,20030億4875万+8.43%65.982.47
04/20294301281283-4.07%287,80030億4337万+9.07%65.862.47
04/17308317292295-4.07%478,00031億7264万+14.59%68.662.57
04/16325325296307-7.25%784,60033億731万+20.39%71.582.68
04/15341353311331-4.34%2,709,20035億6586万+31.35%77.172.89
04/14340346340346+16.89%718,00037億2745万+39.52%80.673.02
04/13295315287296-9.89%3,121,80031億8880万+21.31%69.012.58
04/10314329310329+17.95%1,735,20035億3893万+36.31%76.592.87
04/09239279238279+16.77%124,40030億28万+17.02%64.932.43
04/08238239236239+0.42%17,60025億6936万+1.06%55.612.08
04/072402402362380%15,00025億5858万+0.64%55.372.07
04/06237238236238+1.06%10,20025億5858万+0.64%55.372.07
04/03236237235235-0.63%11,80025億3165万-0.42%54.792.05
04/02235238235237+0.64%15,20025億4781万-0.21%55.142.06
04/01236236234235-0.42%29,80025億3165万-0.84%54.792.05
03/31236238235236+0.21%26,20025億4242万-0.42%55.022.06
03/30235237235236+0.21%10,60025億3704万-0.63%54.912.06
03/27235238235235+0.21%11,80025億3165万-0.84%54.792.05
03/26237239235235-1.47%28,60025億2626万-1.47%54.672.05
03/25238239236238+0.21%7,60025億6397万0%55.492.08
03/24237238235238+1.5%8,60025億5858万-0.21%55.372.07
03/23238238233234-1.06%18,20025億2088万-1.68%54.562.04
03/20238238235237+0.64%16,60025億4781万-0.63%55.142.06
03/192352382342350%7,80025億3165万-1.26%54.792.05
03/18238241235235-1.05%11,00025億3165万-1.26%54.792.05
03/17237239233238+1.5%20,00025億5858万-0.21%55.372.07
03/16236237233234-1.06%23,00025億2088万-1.68%54.562.04
03/132372422362370%28,00025億4781万-0.63%55.142.06
03/12236240235237-0.63%32,60025億4781万-0.63%55.142.06
03/11234242234238+1.71%20,00025億6397万0%55.492.08
03/10238238234234-0.43%7,80025億2088万-1.68%54.562.04
03/09237238235235-1.05%33,40025億3165万-1.26%54.792.05
03/06239239238238-0.21%17,00025億5858万-0.21%55.372.07
03/05238242238238-0.83%21,80025億6397万0%55.492.08
03/04238240238240+0.63%9,40025億8552万+0.84%55.952.1
03/032392392382390%12,60025億6936万+0.21%55.612.08
03/02241241238239-1.65%12,00025億6936万+0.21%55.612.08
02/27239244239243+1.68%16,20026億1245万+1.89%56.542.12
02/26241241239239-0.83%8,20025億6936万+0.21%55.612.08
02/25242242238241+0.21%14,20025億9090万+1.05%56.072.1
02/24241241238240-0.21%18,20025億8552万+0.84%55.952.1
02/23242242238241-1.03%23,20025億9090万+1.05%56.072.1
02/20243243240243+0.21%12,00026億1783万+2.1%56.652.12
02/19241245240243+1.04%14,40026億1245万+2.32%56.542.12
02/18240241237240+0.63%9,60025億8552万+0.84%55.952.1
02/17241241236239-0.21%12,00025億6936万+0.21%55.612.08
02/16240240235239+0.63%15,60025億7474万+0.42%55.722.09
02/13240241235238-0.84%18,40025億5858万-0.63%55.372.07
02/12237240237240+1.7%14,00025億8013万+0.21%55.842.09
02/10232236231236+1.07%10,00025億3704万-1.46%54.912.06
02/09235235228233+0.65%21,40025億1010万-2.51%54.322.03
02/06233233231232-0.86%15,60024億9394万-3.54%53.972.02
02/05232234232234+0.86%4,40025億1549万-2.71%54.442.04
02/04231234231232-1.07%6,80024億9394万-3.54%53.972.02
02/03233236230234+0.21%15,40025億2088万-2.5%54.562.04
02/02238238232234-1.27%16,20025億1549万-2.71%54.442.04
01/30240240230237+0.21%13,20025億4781万-1.46%55.142.06
01/29238239236236-0.63%19,00025億4242万-1.67%55.022.06
01/28239241236238-0.84%11,40025億5858万-1.04%55.372.07
01/27244244239240-0.21%10,00025億8013万-0.62%55.842.09
01/26247247240240-0.21%25,00025億8552万-0.41%55.952.1
01/23243243241241+0.63%6,60025億9090万-0.21%56.072.1
01/22240242238239-1.85%19,20025億7474万-0.83%55.722.09
01/21244249241244+0.62%9,20026億2322万+0.62%56.772.13
01/20245252236242+2.54%33,40026億706万0%56.422.11
01/19238245236236-0.63%18,20025億4242万-2.48%55.022.06
01/16233240233238+0.42%25,80025億5858万-2.26%55.372.07
01/15244245235237-4.44%33,80025億4781万-3.07%55.142.06
01/14263271248248-0.6%112,40026億6631万+1.02%57.72.16
01/13247249243249+2.68%8,80026億8247万+1.22%58.052.17
01/09246250243243-3.19%38,20026億1245万-1.82%56.542.12
01/08248252245251+1.42%32,00026億9863万+1.01%58.42.19
01/07238250238247+2.92%29,80026億6093万-0.8%57.592.16
01/06236243235240-1.03%25,00025億8552万-4%55.952.1
01/05245245235243+0.21%24,00026億1245万-3.39%56.542.12
2014
12/30241245241242-2.02%19,60026億706万-3.97%56.422.11