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
20184/1, 株式分割 1→2
2015
03/31900900890890-1.11%8,80060億2903万-2.73%18.922.69
03/30890906890900+1.47%9,60060億9678万-1.64%19.132.72
03/27889899886887-0.89%20,40060億871万-3.06%18.852.68
03/26899907895895-0.39%8,60060億6290万-2.29%19.022.7
03/25903903892899-1.26%19,00060億8661万-1.91%19.12.71
03/24905910904910+0.55%12,20061億6452万-0.66%19.342.75
03/23918918903905-0.66%10,60061億3065万-1.31%19.242.73
03/20904924904911+0.44%9,80061億7129万-0.65%19.362.75
03/19916916901907-1.25%15,80061億4419万-1.31%19.282.74
03/18926929915919-1.13%21,20062億2210万-0.27%19.522.77
03/17980983925929-4.96%56,40062億9323万+0.87%19.752.81
03/16977990977978-1.21%17,80066億2178万+6.25%20.782.95
03/13990990955990+0.87%29,80067億307万+8.02%21.032.99
03/12950994950981+3.37%41,00066億4549万+7.57%20.852.96
03/11950954941949-0.63%20,80064億2871万+4.4%20.172.87
03/10900971900955+6.58%43,20064億6936万+5.29%20.32.88
03/09896900895896+0.06%11,60060億6968万-0.99%19.052.71
03/06898900888896-0.22%11,00060億6629万-1.16%19.042.7
03/05898905897898-0.28%8,60060億7984万-0.94%19.082.71
03/04893910893900+0.61%7,80060億9678万-0.66%19.132.72
03/03910915893895-1.32%23,40060億5952万-1.27%19.012.7
03/02894915894907+1.57%27,80061億4081万-0.06%19.272.74
02/278859008858930%26,40060億4597万-1.49%18.972.7
02/26888895887893+0.06%15,40060億4597万-1.49%18.972.7
02/25894900885892-1.05%19,40060億4258万-1.55%18.962.69
02/24905906895902-0.39%13,60061億694万-0.61%19.162.72
02/23902908897905+0.84%20,00061億3065万-0.22%19.242.73
02/20893902893898-0.33%14,60060億7984万-1.16%19.082.71
02/19904908896901-0.06%18,20061億16万-1.04%19.142.72
02/18912912898901-2.01%19,80061億355万-1.1%19.152.72
02/17924928915920-0.43%9,80062億2887万+0.6%19.552.78
02/16942943909924-1.96%15,40062億5597万+0.71%19.632.79
02/13931957927942-2.69%26,00063億8129万+2.39%20.022.84
02/12980994951968+4.31%73,00065億5742万+4.99%20.582.92
02/10877940877928+5.1%41,40062億8645万+0.43%19.732.8
02/09877883872883+0.63%27,60059億8161万-4.85%18.772.67
02/06890896876878-3.57%38,20059億4436万-5.95%18.652.65
02/05905911904910+0.55%12,80061億6452万-3.09%19.342.75
02/04900908894905+1.4%21,80061億3065万-4.23%19.242.73
02/03902912893893-1.98%20,20060億4597万-5.85%18.972.7
02/02920925907911+0.61%17,60061億6790万-4.36%19.352.75
01/30896911893905+0.17%19,80061億3065万-5.43%19.242.73
01/29898910896904+0.56%15,60061億2048万-6.08%19.212.73
01/28905905895899-1.32%7,80060億8661万-7.08%19.12.71
01/27904930904911+0.55%19,80061億6790万-6.33%19.352.75
01/26888911888906+1.97%12,40061億3403万-7.32%19.252.73
01/23891900884888-0.56%17,80060億1548万-9.94%18.882.68
01/22897900884893-0.78%18,60060億4936万-9.98%18.982.7
01/21902908900900-0.83%21,40060億9678万-9.82%19.132.72
01/20906910890908-0.44%49,60061億4758万-9.43%19.292.74
01/19925925908912-1.46%21,40061億7468万-9.48%19.382.75
01/16926933922925-0.48%13,80062億6613万-8.51%19.662.79
01/15935938926930-0.91%18,60062億9661万-8.51%19.762.81
01/14966966938938-3.15%39,20063億5419万-8.04%19.942.83
01/13975983960969-2.12%24,80065億6081万-5.33%20.592.92
01/091,0061,012985990-2.27%33,80067億307万-3.56%21.032.99
01/081,0011,0151,0001,013+1.2%10,20068億5887万-1.41%21.523.06
01/079971,0079961,001+0.15%8,80067億7758万-2.49%21.273.02
01/061,0001,005994999-3.01%32,40067億6742万-2.63%21.243.02
01/051,0131,0401,0081,030+0.49%19,20069億7742万+0.39%21.893.11
2014
12/301,0221,0391,0071,025+0.34%11,00069億4355万0%21.793.1
12/291,0501,0511,0221,022-2.11%11,80069億1984万-0.24%21.713.08
12/269931,0449931,044+4.93%30,80070億6887万+2%22.183.15
12/259981,003990995-0.65%58,40067億3694万-2.6%21.143
12/241,0021,0101,0011,001-1.67%38,00067億8097万-2.05%21.283.02
12/221,0101,0311,0001,018-0.73%35,60066億9253万-0.39%212.98
12/191,0501,0501,0001,026-0.68%74,00067億4184万+0.34%21.153.01
12/181,0421,0751,0301,033-0.77%36,20067億8786万+1.03%21.33.03
12/171,0331,0751,0331,041+0.53%16,40068億4045万+1.81%21.463.05
12/161,0551,0551,0311,035-6.8%55,60068億429万+1.27%21.353.03
12/151,0451,1121,0381,111+6.27%63,00073億64万+8.34%22.913.25
12/121,0701,0701,0331,045-0.43%24,00068億7003万+1.75%21.563.06
12/111,0051,0701,0051,050+4.17%42,40068億9962万+2.29%21.653.08
12/101,0151,0251,0051,008-0.98%55,80066億2350万-1.8%20.782.95
12/091,0201,0291,0181,018-0.73%28,40066億8924万-0.83%20.992.98
12/081,0501,0581,0251,025-1.44%36,00067億3855万-0.1%21.143
12/051,0131,0471,0131,040+1.81%42,20068億3716万+1.36%21.453.05
12/041,0151,0501,0151,022+0.84%44,20067億1554万-0.44%21.072.99
12/031,0581,0611,0131,013-3.94%84,00066億5966万-1.36%20.92.97
12/021,0061,0791,0061,055+4.93%127,20069億3249万+2.58%21.753.09
12/011,0101,0109961,005+0.9%33,80066億707万-2.24%20.732.95
11/281,0051,005996996-0.45%25,80065億4790万-3.21%20.552.92
11/271,0041,0111,0011,001-0.25%23,00065億7748万-2.96%20.642.93
11/269991,0059991,003+0.4%21,80065億9392万-2.53%20.692.94
11/259951,006990999+0.55%20,20065億6762万-2.92%20.612.93
11/211,0001,000978994-0.75%73,20065億3146万-3.17%20.492.91
11/201,0131,0131,0011,001-0.65%39,00065億8077万-2.44%20.652.93
11/191,0231,0351,0061,008-0.49%27,20066億2350万-1.9%20.782.95
11/189921,0159921,013+2.12%27,60066億5637万-1.32%20.892.97
11/171,0061,016991992-2.56%57,20065億1831万-3.55%20.452.91
11/141,0181,0241,0081,018-0.68%64,00066億8924万-1.5%20.992.98
11/131,0251,0431,0131,025-0.34%51,40067億3526万-1.11%21.133
11/121,0541,0681,0271,028-2.1%73,40067億5827万-0.87%21.213.01
11/111,1071,1301,0431,050-4.98%106,80069億291万+0.86%21.663.08
11/101,1801,2011,1001,105-4.33%119,80072億6449万+5.94%22.793.24
11/071,0841,2551,0551,155+13.18%324,60075億9320万+10.74%23.833.38
11/061,0601,0601,0131,021-2.81%55,80067億897万-2.44%21.052.99
11/059851,0569811,050+3.96%36,80069億291万-0.66%21.663.08
11/041,0481,0481,0101,010-1.27%44,80066億3994万-5.7%20.842.96
10/311,0361,0599801,023-1.21%67,20067億2540万-6.15%21.13