株価チャート

2014/12/16～2015/04/21

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
20185/1, 株式分割 1→2
20175/1, 株式分割 1→2
20167/1, 株式分割 1→2
20157/1, 株式分割 1→4
2015
04/21280295276282+2.5%1,494,400103億9960万+29.9%63.414.18
04/20261277256275+3.41%716,800101億4596万+29.72%61.864.08
04/17265290256266+0.35%1,910,40098億1160万+27.85%59.823.94
04/16246265246265+7.89%764,80097億7701万+29.27%59.613.93
04/15248253243246-0.76%352,00090億6218万+21.6%55.253.64
04/14251257240248-4.58%800,00091億3136万+24.37%55.683.67
04/13247263235259+9.21%3,110,40095億6948万+32.33%58.353.84
04/10209238203238+15.15%2,208,00087億6242万+23.7%53.433.52
04/09206206198206+0.61%185,60076億947万+8.55%46.43.06
04/08206206198205+0.92%272,00075億6335万+8.47%46.123.04
04/07194205194203+6.56%403,20074億9417万+8.05%45.693.01
04/06194194189191-2.24%272,00070億3299万+1.4%42.882.82
04/03214214195195-4.88%489,60071億9440万+3.72%43.872.89
04/02193210193205+7.72%505,60075億6335万+9.04%46.123.04
04/01193195189190-1.14%137,60070億2146万+1.23%42.812.82
03/31191196191193+0.82%128,00071億217万+1.85%43.32.85
03/30189193189191+0.66%105,60070億4452万+1.03%42.952.83
03/27192195188190-2.25%220,80069億9840万+0.36%42.672.81
03/26200200194194-5.91%278,40071億5981万+2.14%43.652.88
03/25193208193206+6.62%364,80076億947万+8.55%46.43.06
03/24200200191193-4.48%409,60071億3676万+1.81%43.512.87
03/23201214200203+1.09%502,40074億7111万+6.02%45.553
03/20198220191200+3.89%1,856,00073億9040万+4.88%45.062.97
03/19182193180193+7.49%355,20071億1370万+0.95%43.372.86
03/18177197176179+2.14%768,00066億1793万-6.09%40.352.66
03/17172177170176+1.26%300,80064億7957万-9%39.512.6
03/16180180169173-4.8%572,80063億9887万-11.51%39.022.57
03/13190193180182-6.57%1,155,20067億2169万-7.99%40.982.7
03/12168200168195+15.56%3,177,60071億9440万-2.5%43.872.89
03/11162171161169+2.47%320,00062億2593万-16.04%37.962.5
03/10173173164165-4.53%416,00060億7604万-18.47%37.052.44
03/09178178173173-4.17%326,40063億6428万-15.85%38.82.56
03/06184184179180-2.37%227,20066億4099万-13.46%40.492.67
03/05184188183184+0.17%246,40068億240万-12.2%41.482.73
03/04188189181184-2.64%694,40067億9087万-13.59%41.412.73
03/03202202188189-6.2%816,00069億7534万-12.47%42.532.8
03/02204205201202+0.47%150,40074億3652万-7.54%45.342.99
02/27203208200201-1.38%342,40074億193万-8.81%45.132.97
02/26201206200203+1.88%307,20075億570万-7.95%45.763.01
02/25203203199200-1.69%73,60073億6735万-10.85%44.922.96
02/24199203199203+1.25%204,80074億9417万-10.52%45.693.01
02/23213213199201-1.38%483,20074億193万-12.77%45.132.97
02/20199211199203+2.2%368,00075億570万-12.31%45.763.01
02/19205205199199-2.9%323,20073億4429万-15.29%44.782.95
02/18208208201205-1.2%256,00075億6335万-13.87%46.123.04
02/17205209203208+2.63%297,60076億5558万-13.9%46.683.08
02/16202207200202+1.57%316,80074億5958万-17.47%45.483
02/13205209198199-4.35%508,80073億4429万-20.38%44.782.95
02/12217221206208-3.2%803,20076億7864万-18.7%46.823.08
02/10220222212215-14.85%1,660,80079億3229万-17.94%48.363.19
02/09230253229253+7.45%1,107,20093億1583万-5.78%56.83.74
02/06224237220235+7.12%694,40086億7018万-12.96%52.863.48
02/05216220216219+0.86%300,80080億9370万-19.94%49.353.25
02/04215222215218+1.46%336,00080億2453万-21.76%48.933.22
02/03229230214214-5.77%624,00079億923万-24.25%48.223.18
02/02229238226228-4.59%518,40083億9347万-21.55%51.183.37
01/30250252237238-3.66%518,40087億9700万-19.99%53.643.53
01/29247253247248-1.25%310,40091億3136万-18.32%55.683.67
01/28248256247251-2.55%582,40092億4665万-18.36%56.383.71
01/27249258243257+5.78%883,20094億8877万-17.3%57.853.81
01/26239248237243+1.57%572,80089億6995万-24.02%54.693.6
01/23245253235239-1.29%908,80088億3159万-53.853.55
01/22266266241243-9.45%1,635,20089億4689万-54.553.59
01/21281281267268-6.03%643,20097億7794万-59.623.93
01/20268287268285+5.43%1,267,200104億546万-63.444.18
01/19269283264270+3.59%1,171,20098億6921万-60.173.96
01/16267270256261-3.69%672,00095億2693万-58.093.83
01/15273277259271-1.37%1,280,00098億9203万-60.313.97
01/14283303273275-4.56%1,644,800100億2895万-61.154.03
01/13285288268288-2.13%2,073,600105億814万-64.074.22
01/09341341291294-12.87%2,540,800107億3633万-65.464.31
01/08355355330338-0.92%1,302,400123億2226万-75.134.95
01/07361363328341-3.11%2,956,800124億3635万-75.835
01/06354373349352-5.7%2,985,600128億3568万-78.265.16
01/05319388313373+18.82%10,457,600136億1153万-82.995.47
2014
12/30325332312314-3%2,134,400115億7561万-85.455.1
12/29319325304323+4.23%3,020,800119億3303万-88.095.25
12/26348351302310-9.4%7,660,800109億7215万-814.83
12/25400403334343-12.32%7,043,200121億1025万-89.45.33
12/24437484384391-11.97%15,680,000138億1187万-101.966.08
12/22363448358444+25.33%14,800,000156億9029万-115.836.91
12/19353378331354+3%6,150,400125億1908万-92.425.51
12/18363417327344-5.17%11,177,600121億5445万-89.735.35
12/17454513351363-23.78%28,070,400128億1742万-94.625.64
12/163824763824760%9,635,200168億1733万-124.157.4