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
2015
05/29975990910957-4.78%179,70041億4945万-3.33%-2.64
05/281,0641,0871,0011,005-6.51%83,10043億5758万+2.34%-2.77
05/271,0481,1271,0211,075+1.03%168,90046億6109万+10.37%-2.96
05/261,0751,0821,0221,064-0.47%91,80046億1339万+10.14%-2.93
05/251,0361,0731,0361,069+2.79%39,10046億3507万+11.59%-2.95
05/221,0251,0771,0241,040+2.06%79,40045億933万+10.05%-2.87
05/22株式併合 1.02→1
05/211,0301,0311,0111,019-0.59%32,40049億5651万+9.33%-3.15
05/201,0601,0601,0211,025-5.77%93,60049億8570万+11.41%-3.17
05/191,0431,0961,0311,088+6.18%78,20451億8513万+19.67%-3.29
05/181,0351,0511,0181,024-0.79%46,15848億8355万+14.47%-3.1
05/151,0741,0741,0001,033-3.89%108,38849億2246万+16.68%-3.13
05/141,0801,0991,0231,074-4.36%152,68451億2189万+22.8%-3.25
05/131,2021,2141,1231,123-1.52%235,10253億5537万+30.79%-3.4
05/121,1731,2861,1081,141-1.5%788,70454億3806万+35.65%-3.45
05/111,0581,1651,0331,158+14.42%588,68655億2075万+40.55%-3.51
05/081,0311,0459391,012-5.88%397,48848億2518万+25.9%-3.06
05/079571,1269571,076+10.6%865,92851億2676万+36.14%-3.26
05/01915974899972+9.92%479,12246億3548万+25.64%-2.94
04/30878903851885+0.46%137,69042億1717万+16.25%-2.68
04/28898910867881+0.82%158,27041億9771万+16.95%-2.67
04/27838889830873+5.42%286,35641億6366万+17.4%-2.64
04/24770862769829+8.41%302,23239億4964万+12.58%-2.51
04/23768784761764-0.66%87,02436億4321万+4.84%-2.31
04/22781808757769-1.95%111,91636億6753万+5.98%-2.33
04/21756839756785+3.08%176,69437億4049万+8.68%-2.38
04/20791792741761-4.48%128,77236億2861万+6.02%-2.3
04/17850876797797-10.02%219,81437億9886万+11.46%-2.41
04/16921968820886+1.17%1,879,93442億2203万+24.4%-2.68
04/15721876715876+21.19%737,15641億7339万+24.36%-2.65
04/14714740714722-1.8%55,66434億4378万+3.5%-2.19
04/13717738701736+2.12%85,16235億701万+5.71%-2.23
04/10721729707720-1.53%58,60420億2877万+3.66%-1.29
04/09750765711732-3.24%64,19020億6038万+5.27%-1.31
04/087658127407560%81,04621億2935万+8.64%-1.35
04/07752765720756-3.26%117,60021億2935万+8.79%-1.35
04/06669782667782+15.02%376,41822億119万+12.3%-1.4
04/03678699668680-0.89%67,91419億1382万-2.36%-1.21
04/02713724684686-2.61%84,57419億3107万-2.04%-1.23
04/01665710665704+5.34%70,07019億8279万+0.01%-1.26
03/31659699652668+0.77%59,38818億8221万-5.73%-1.19
03/30648663644663+0.62%20,38418億6785万-6.98%-1.19
03/27660673657659-0.77%21,26618億5635万-8.32%-1.18
03/26661672659664-0.31%20,28618億7072万-8.25%-1.19
03/25671671657666-0.76%24,01018億7647万-8.85%-1.19
03/24666683663671+0.77%27,24418億9083万-8.9%-1.2
03/23665693663666+0.46%38,22018億5746万-10.44%-1.18
03/20667667644663-1.22%41,74818億4893万-11.92%-1.17
03/19679679667671-1.05%22,05018億7169万-12%-1.19
03/18680680664679-0.15%35,57418億9160万-12.67%-1.2
03/17698698679680-2.63%26,16618億9444万-13.43%-1.2
03/16707707680698-1.3%32,43819億4564万-11.31%-1.24
03/13709711689707+0.14%21,56019億7125万-10.26%-1.25
03/12700729693706+0.29%34,69219億6840万-10.5%-1.25
03/11686712674704+1.77%57,42819億6271万-10.88%-1.25
03/10704704682692-1.74%45,27619億2858万-12.54%-1.22
03/09723738701704-2.68%60,56419億6271万-11.32%-1.25
03/06742745720723-2.48%82,61420億1676万-9.23%-1.28
03/05742776732742-0.95%64,38620億6796万-7.15%-1.31
03/04761763745749-1.87%40,76820億8787万-6.73%-1.33
03/03779779763763-1.97%39,98421億2769万-4.83%-1.35
03/02792792765779-1.68%32,63421億7036万-2.68%-1.38
02/27786823771792+0.13%64,77818億9856万-0.9%-1.2
02/26811811781791-4.2%56,35018億9611万-0.78%-1.2
02/25771854738826+6.87%86,53419億7929万+3.84%-1.26
02/24796796766772-3.07%53,21418億5207万-2.59%-1.18
02/23806806786797-1.01%28,71419億1079万+0.62%-1.21
02/20820820793805-1.99%28,91021億5612万+1.91%-1.37
02/19812823789821+1%43,51221億9985万+4.37%-1.4
02/18856856804813-5.23%74,18621億7799万+3.6%-1.38
02/17874876855858-3.56%43,70822億9823万+9.32%-1.46
02/16883913840890-2.57%89,27823億8294万+12.78%-1.51
02/131,0931,102867913-11.47%291,35424億4579万+15.02%-1.55
02/13株式分割 1→1.18
02/129321,0329321,032+17.42%232,84827億6279万+29.12%-1.75
02/10817879794879+21.24%135,73023億5288万+10.1%-1.49
02/09690730689725+0.6%51,08319億4625万-9.87%-1.24
02/06726748710720-2%29,71919億3464万-11.61%-1.23
02/05707750701735+2.91%35,27019億7412万-11.12%-1.25
02/04735739709714-2.48%36,31119億1838万-15.07%-1.22
02/03761761728732-5.15%24,16919億6715万-13.63%-1.25
02/02778783762772-0.78%17,23020億7399万-9.89%-1.32
01/30757809757778+1.12%37,46720億9025万-10.13%-1.33
01/29799830770770-9.37%83,03020億6702万-12.14%-1.31
01/28719849719849+18.03%92,97522億8069万-4.05%-1.45
01/27719768713719-1.19%48,68419億3232万-19.25%-1.23
01/26735739724728-1.52%15,95819億5554万-19.37%-1.24
01/23741755733739-0.23%12,02719億8573万-19.37%-1.26
01/22757757732741-1.49%27,98519億9038万-20.4%-1.26
01/21750756744752-1.14%17,57720億2057万-20.3%-1.28
01/20750765750761+1.15%20,00620億4380万-20.48%-1.3
01/19742765732752+1.52%33,18920億2057万-22.44%-1.28
01/16786794740741-0.81%42,67119億9038万-24.84%-1.26
01/15762774744747-3.46%35,84820億664万-25.36%-1.27
01/14790790761774-2.08%82,10420億7863万-23.9%-1.32
01/13726790721790-18.76%295,46021億2276万-23.49%-1.35
01/099601,020960973-3.85%24,40026億1281万-7.35%-1.66
01/081,0331,0331,0071,012-2.09%17,80927億1732万-4.55%-1.72
01/071,0201,0339991,033+2.14%14,91827億7538万-3.15%-1.76
01/061,0391,0391,0111,012-1.52%11,79527億1732万-5.71%-1.72
01/051,0131,0381,0131,027+1.45%18,38727億5913万-4.88%-1.75
2014
12/301,0121,0221,0031,013-0.59%7,97927億1964万-6.84%-1.73