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
20192/1, 株式分割 1→2
201610/1, 株式分割 1→2
2015
03/31615615608608-0.9%13,20091億3702万-4.4%12.11.5
03/30613616613614+0.57%9,20092億1967万-3.69%12.21.51
03/27611619610610-4.2%30,00091億6708万-4.24%12.141.51
03/26632637630637+0.83%26,00095億6907万-0.2%12.671.57
03/25627632627632+0.8%15,60094億9018万-0.86%12.561.56
03/24633633625627+0.24%40,80094億1504万-1.34%12.461.55
03/23627636625625-0.28%74,80093億9250万-1.42%12.431.54
03/20625634625627+0.36%58,00094億1879万-0.99%12.471.55
03/19625625620625-0.56%48,80093億8498万-1.19%12.421.54
03/18636645622628-3.24%115,20094億3758万-0.32%12.491.55
03/17645656645649+1.01%30,00097億5317万+3.18%12.911.6
03/16641643635643+0.39%19,20096億5549万+2.47%12.781.59
03/13638642635640+0.43%10,00096億1792万+2.4%12.731.58
03/12640641636637-0.39%26,00095億7659万+2.45%12.681.57
03/11638645636640+0.35%20,80096億1416万+3.02%12.731.58
03/10635650635638+0.2%16,80095億8035万+2.82%12.681.57
03/09641648636636-1.55%20,00095億6156万+2.13%12.661.57
03/06638649638646+1.37%26,00097億1184万+3.23%12.861.59
03/05638650638638-0.86%12,40095億8035万+1.51%12.681.57
03/04643651638643-1.23%14,80096億6300万+1.9%12.791.59
03/03648653648651-0.04%8,00097億8322万+2.68%12.951.61
03/02657662651651-1.4%14,00097億8698万+2.24%12.961.61
02/27658661657661-0.38%21,60099億2599万+3.36%13.141.63
02/26648665643663+2.79%52,00099億6356万+3.43%13.191.64
02/25632645632645+2.02%28,80096億9306万+0.16%12.831.59
02/24619632619632+2.8%27,20095億145万-2.28%12.581.56
02/23617620615615+0.2%11,20092億4222万-5.38%12.231.52
02/20615615610614+0.2%6,40092億2343万-6.15%12.211.51
02/19605613605613+1.58%25,60092億465万-7.06%12.191.51
02/18596605596603+1.34%15,60090億6188万-9.19%121.49
02/17600600594595-0.63%20,80089億4166万-10.93%11.841.47
02/16598604597599+0.84%27,20089億9801万-11.03%11.911.48
02/13587594587594+0.64%13,20089億2287万-12.43%11.811.47
02/12592593588590-0.34%61,60088億6652万-13.62%11.741.46
02/10592595587592+0.08%24,80088億9657万-13.7%11.781.46
02/09590593587592+0.25%37,60088億8906万-14.15%11.771.46
02/06612618589590+0.6%62,40088億6652万-14.74%11.741.46
02/05588590583587-0.97%31,60088億1392万-15.61%11.671.45
02/04603605580592-2.91%99,20089億33万-15.15%11.781.46
02/03613633610610-15.28%258,00091億6708万-12.86%12.141.51
02/02711726711720+1.34%20,400108億2016万+2.56%14.321.78
01/30710711710711+0.25%2,400106億7739万+1.5%14.131.75
01/29709714709709-0.18%6,000106億5109万+1.54%14.11.75
01/28708714708710-0.49%6,400106億6988万+2.16%14.121.75
01/27716716710714-0.31%13,200107億2247万+3.11%14.191.76
01/26714716713716-0.17%12,800107億5629万+3.73%14.241.77
01/23713717713717+0.63%8,400107億7507万+4.37%14.261.77
01/22720720708713-1.72%18,000107億745万+4.17%14.171.76
01/21725725720725+0.97%12,000108億9530万+6.46%14.421.79
01/20725725718718+0.77%3,200107億9010万+6.06%14.281.77
01/19728728713713-2.2%11,200107億745万+5.71%14.171.76
01/16726729708729-0.03%25,200109億4789万+8.57%14.491.8
01/15726729718729+0.34%12,400109億5165万+9.09%14.51.8
01/14723726721726+1.33%16,000109億1408万+9.21%14.451.79
01/13713717710717+0.81%18,400107億7131万+8.43%14.261.77
01/09725725703711-1.59%28,400106億8490万+7.89%14.141.75
01/08716723713723+0.91%55,200108億5773万+10.14%14.371.78
01/07682716681716+5.29%103,200107億6004万+9.65%14.241.77
01/06666683663680+2.1%47,600102億1904万+4.45%13.531.68
01/05666666663666+0.15%14,400100億864万+2.46%13.251.64
2014
12/30661666658665+0.57%13,60099億9362万+2.47%13.161.63
12/29659664659661+0.3%38,40099億3726万+1.89%13.091.62
12/26659659657659+0.34%7,60099億720万+1.58%13.051.62
12/25660660656657-0.45%21,20098億7339万+1.23%131.61
12/24659661655660+1.15%31,60099億1848万+1.69%13.061.62
12/22660660650653-0.38%22,40098億577万+0.69%12.911.6
12/19650655650655+1.55%28,80098億4334万+1.08%12.961.61
12/18644645640645+0.43%13,20096億9306万-0.31%12.761.58
12/17645645639642-0.27%18,80096億5173万-0.58%12.711.58
12/16644644638644-0.35%16,80096億7803万-0.31%12.741.58
12/15645646640646+0.62%10,40097億1184万+0.19%12.791.59
12/12643646625642+1.22%18,40096億5173万-0.27%12.711.58
12/11625637624635+1.28%8,00095億3526万-1.17%12.561.56
12/10638640624627-2.11%26,00094億1504万-2.26%12.41.54
12/09646646638640-1.5%14,40096億1792万0%12.671.57
12/08648650645650+0.15%6,80097億6444万+1.84%12.861.59
12/05648650646649+0.39%11,20097億4941万+2.17%12.841.59
12/04645649645646+0.35%4,40097億1184万+2.09%12.791.59
12/03644650643644-0.69%12,80096億7803万+2.22%12.741.58
12/02650652645649-0.23%11,60097億4565万+3.26%12.831.59
12/01650651650650+0.04%7,60097億6820万+4%12.861.6
11/28649650649650-0.04%5,60097億6444万+4.29%12.861.59
11/27651653649650-0.76%18,00097億6820万+4.84%12.861.6
11/26653658653655+0.08%18,80098億4334万+6.16%12.961.61
11/25655658655655+0.31%9,20098億3582万+6.6%12.951.61
11/21662662646653-2.65%29,60098億577万+6.79%12.911.6
11/20664670659670+1.55%31,600100億7251万+10.24%13.261.65
11/19650661649660+1.93%23,20099億1848万+9.09%13.061.62
11/18643649637648+0.82%7,20097億3063万+7.74%12.811.59
11/17645653635642-0.39%51,20096億5173万+7.4%12.711.58
11/14642648642645+0.74%30,80096億8930万+8.36%12.761.58
11/13643643631640+1.55%29,20096億1792万+7.93%12.671.57
11/12638638626630+0.04%31,20094億7139万+6.64%12.471.55
11/11629638628630+0.36%16,80094億6764万+6.96%12.471.55
11/10616640616628+1.87%14,80094億3382万+6.76%12.421.54
11/07607617603616+2.28%12,80092億6100万+4.98%12.21.51
11/06600603598603+1.26%5,60090億5437万+2.64%11.921.48
11/055916035915950%11,60089億4166万+1.36%11.781.46
11/04600602595595+0.63%27,60089億4166万+1.36%11.781.46
10/31586591586591+0.77%2,80088億8530万+0.72%11.71.45