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
20154/1, 株式分割 1→2
2015
03/311,5061,5091,4491,455+0.07%144,8001929億3958万-0.55%18.091.58
03/301,4431,4581,4221,454+1.04%165,1001928億697万-0.55%18.071.58
03/271,4311,5001,4291,439+0.56%133,0001908億1791万-1.51%17.891.56
03/261,4431,4451,4201,431-1.21%131,2001897億5707万-2.05%17.791.55
03/251,4481,4511,4351,449+0.38%160,8001920億7765万-0.86%18.011.57
03/241,4531,4591,4281,443-1.16%150,0001913億4832万-1.1%17.941.57
03/231,4701,4751,4581,460-1.15%169,2001936億260万+0.27%18.151.58
03/201,4831,4841,4631,477+0.99%128,8001958億5688万+1.72%18.361.6
03/191,4861,4971,4481,463-2.99%199,2001939億3411万+1.07%18.181.59
03/181,5251,5251,4961,508-1.15%165,0001999億131万+4.4%18.741.64
03/171,5201,5351,5031,5250%241,2002022億2189万+6.05%18.961.65
03/161,5201,5381,5131,525-0.65%211,6002022億2189万+6.49%18.961.65
03/131,5051,5501,4851,535+3.58%415,4002035億4794万+7.57%19.081.67
03/121,4631,4851,4361,482+1.93%128,6001965億1990万+4.29%18.421.61
03/111,4471,4701,4391,454+0.38%82,0001928億697万+2.54%18.071.58
03/101,4491,4641,4391,449+0.87%140,6001920億7765万+2.44%18.011.57
03/091,4361,4431,4241,436-0.49%72,8001904億2009万+1.7%17.851.56
03/061,4301,4471,4261,443+0.94%105,4001913億4832万+2.27%17.941.57
03/051,4301,4451,4221,430-0.69%94,0001895億5816万+1.45%17.771.55
03/041,4611,4631,4291,440-0.86%126,4001908億8421万+2.16%17.891.56
03/031,4751,4851,4431,452-0.89%136,6001925億4176万+3.13%18.051.58
03/021,4621,4811,4551,465-0.61%131,0001942億6562万+4.12%18.211.59
02/271,4461,4751,4411,474+2.04%213,6001954億5906万+4.91%18.321.6
02/261,4391,4491,4191,445+0.38%148,0001915億4723万+3.18%17.961.57
02/251,4491,4521,4341,439+0.35%79,8001908億1791万+3.01%17.891.56
02/241,4301,4371,4221,434+0.35%129,2001901億5488万+2.8%17.831.56
02/231,4411,4481,4211,429-0.73%88,8001894億9186万+2.73%17.761.55
02/201,4471,4581,4321,440+0.1%128,4001908億8421万+3.79%17.891.56
02/191,4001,4421,4001,438+3.01%156,2001906億8530万+3.9%17.881.56
02/181,3911,4061,3741,396+2.2%194,0001851億1591万+1.09%17.351.51
02/171,3701,3831,3531,366+0.66%140,6001811億3777万-0.94%16.981.48
02/161,3661,3781,3511,357-0.4%133,6001799億4433万-1.6%16.871.47
02/131,3731,3761,3541,363-0.73%187,0001806億7366万-1.2%16.941.48
02/121,3851,3891,3691,373+0.92%218,2001819億9970万-0.4%17.061.49
02/101,3781,3901,3531,360-1.27%298,8001803億4215万-1.16%16.911.48
02/091,3931,3931,3631,378-1.08%229,0001826億6273万+0.04%17.121.49
02/061,4161,4161,3861,393+0.4%150,0001846億5179万+1.13%17.311.51
02/051,3821,4011,3821,387-1.03%148,8001839億2247万+0.73%17.241.5
02/041,3741,4251,3641,402+2.9%143,4001858億4524万+1.78%17.421.52
02/031,3951,3951,3591,362-2.01%208,4001806億736万-0.95%16.931.48
02/021,3891,3981,3751,390-1.66%229,4001843億2028万+1.09%17.281.51
01/301,4191,4471,4081,414+0.35%231,2001874億3649万+2.87%17.571.53
01/291,4181,4201,4031,409-0.98%176,4001867億7347万+2.96%17.511.53
01/281,4191,4271,4121,423+0.21%187,6001886億2993万+4.52%17.681.54
01/271,4291,4411,4031,420-0.53%156,0001882億3212万+4.99%17.651.54
01/261,3901,4311,3901,427+1.24%186,6001892億2665万+6.33%17.741.55
01/231,3791,4101,3721,410+3.53%190,4001869億607万+5.74%17.521.53
01/221,3631,3881,3451,362+0.07%124,6001805億4105万+2.68%16.921.48
01/211,3851,3851,3501,361-1.52%157,6001804億845万+2.99%16.911.48
01/201,3501,3861,3281,382+2.41%105,6001831億9314万+4.9%17.171.5
01/191,3401,3531,3321,349+1.43%52,8001788億8350万+2.66%16.771.46
01/161,3341,3591,3061,330-2.13%131,6001763億6401万+1.29%16.531.44
01/151,3611,3741,3431,359+0.26%171,6001802億954万+3.5%16.891.47
01/141,3531,3641,3441,356+0.15%137,2001797億4543万+3.47%16.851.47
01/131,3601,3601,3201,354-0.48%133,0001794億8022万+3.56%16.831.47
01/091,3681,3681,3501,360+0.55%139,8001803億4215万+4.21%16.911.48
01/081,3281,3621,3261,353+1.54%121,0001793億4761万+3.88%16.811.47
01/071,3221,3401,3221,332-0.49%92,8001766億2922万+2.54%16.561.45
01/061,3511,3581,3281,339-3.22%153,2001774億9115万+3.2%16.641.45
01/051,3721,3951,3591,383+0.07%96,8001833億9205万+6.71%17.191.5
2014
12/301,4001,4061,3751,382-0.04%164,2001832億5945万+6.97%17.181.5
12/291,3831,3951,3641,383+0.29%79,2001833億2575万+7.5%17.191.5
12/261,3601,3831,3601,379+1.58%121,0001827億9533万+7.7%17.141.5
12/251,3751,3751,3471,357-1.02%103,4001799億4433万+6.51%16.871.47
12/241,3761,3801,3601,371+1.48%222,6001818億80万+7.95%17.041.49
12/221,2981,3511,2981,351+5.88%352,4001791億4871万+6.88%16.791.47
12/191,2581,2851,2571,276+3.53%181,0001692億337万+1.19%15.861.38
12/181,2321,2441,2201,233+3.66%180,4001634億3507万-2.18%15.321.34
12/171,1791,2121,1791,189+0.89%113,2001576億6677万-5.71%14.781.29
12/161,1711,1961,1711,179-1.55%138,2001562億7443万-6.76%14.651.28
12/151,2091,2321,1961,197-2.88%180,0001587億2761万-5.52%14.881.3
12/121,2251,2611,2001,233-1.2%368,4001634億3507万-3.18%15.321.34
12/111,2481,2571,2391,248-1.15%72,2001654億2414万-2.16%15.511.35
12/101,2921,2981,2591,262-3.7%108,2001673億4690万-1.33%15.691.37
12/091,3141,3291,3041,311-0.79%85,0001737億7822万+2.22%16.291.42
12/081,3231,3341,3031,321+0.42%138,6001751億7057万+3.04%16.421.43
12/051,3131,3181,2981,316+1.47%147,4001744億4125万+2.85%16.351.43
12/041,2981,3201,2821,297+0.86%135,8001719億2176万+1.61%16.121.41
12/031,3151,3701,2841,286-1.27%155,6001704億6311万+0.98%15.981.39
12/021,2681,3061,2681,302+1.64%144,8001726億5109万+2.44%16.191.41
12/011,2651,2911,2581,281+0.27%85,6001698億6639万+1.18%15.921.39
11/281,2801,2941,2701,278+0.04%166,0001694億227万+1.31%15.881.39
11/271,2971,3051,2751,277-2.37%130,4001693億3597万+1.59%15.871.39
11/261,2911,3131,2661,308+1.51%247,6001734億4671万+4.64%16.261.42
11/251,2661,2931,2571,289+4.08%239,6001708億6092万+3.58%16.021.4
11/211,2251,2441,2221,238+1.14%111,0001641億6440万+0.16%15.391.34
11/201,2351,2351,2181,224-1.21%135,8001623億793万-0.57%15.221.33
11/191,2421,2661,2331,239+0.04%167,0001642億9700万+0.9%15.41.34
11/181,2331,2511,2251,239+0.49%153,4001642億3070万+1.18%15.41.34
11/171,2691,2691,2251,233-3.71%202,2001634億3507万+0.94%15.321.34
11/141,2861,2861,2641,280+1.75%194,4001697億3379万+5%15.911.39
11/131,2431,2681,2371,258+0.84%92,6001668億1649万+3.37%15.641.36
11/121,2651,2811,2461,248-1.23%133,4001654億2414万+2.59%15.511.35
11/111,2671,2721,2501,263-0.08%182,4001674億7951万+3.87%15.71.37
11/101,2731,2851,2491,264-4.71%174,4001676億1211万+4.12%15.711.37
11/071,3301,3331,3111,327+1.84%78,4001758億9990万+9.45%16.491.44
11/061,3501,3501,2891,303-3.12%180,4001727億1739万+7.73%16.191.41
11/051,3331,3471,3251,345+0.9%167,0001782億8678万+11.39%16.711.46
11/041,3621,3621,3231,333+1.56%228,0001766億9552万+10.67%16.561.45
10/311,2661,3211,2561,312+5.51%247,8001739億7713万+9.24%16.311.42