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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2015
03/31207211207208+0.36%44,40046億6376万-4.26%19.080.81
03/30211211205207-2.13%96,40046億4692万-4.61%19.010.81
03/27214215212212-2.76%83,60047億4794万-2.53%19.420.83
03/26218221217218-0.34%101,20048億8264万+0.23%19.970.85
03/25219220217218-0.23%64,80048億9947万+0.58%20.040.86
03/24221221217219-1.57%116,80049億1070万+0.81%20.090.86
03/23221223221222+0.45%105,20049億8927万+2.89%20.410.87
03/20220221218221+0.8%43,60049億6682万+2.43%20.320.87
03/19220221216220-0.11%132,40049億2753万+2.09%20.160.86
03/18223224220220-1.79%108,40049億3315万+2.21%20.180.86
03/17223225220224-0.22%126,80050億2294万+4.56%20.550.88
03/16220224220224+2.51%145,60050億3417万+5.28%20.590.88
03/13217219216219+0.92%51,20049億1070万+2.7%20.090.86
03/12217217216217+0.12%14,00048億6580万+2.24%19.910.85
03/112152172152170%6,80048億6019万+2.12%19.880.85
03/10217217216217-0.46%16,00048億6019万+2.61%19.880.85
03/09216218215218+0.81%46,80048億8264万+3.08%19.970.85
03/06215217214216+0.23%14,80048億4335万+2.25%19.810.85
03/05213215213215+0.7%13,60048億3213万+2.01%19.770.84
03/04216216213214-1.27%27,60047億9845万+1.3%19.630.84
03/03219219217217-1.14%35,20048億6019万+2.61%19.880.85
03/02219219216219+0.69%81,20049億1631万+4.29%20.110.86
02/27217219217218+0.81%49,20048億8264万+3.57%19.970.85
02/26214217214216+0.94%35,60048億4335万+2.74%19.810.85
02/25212216211214+1.06%89,60047億9845万+1.79%19.630.84
02/24211212210212+0.59%13,60047億4794万+1.2%19.420.83
02/23211212210210+0.12%47,60047億1988万+0.12%19.310.82
02/20208210208210+0.36%18,80047億1427万0%19.290.82
02/19210210208209-0.24%48,80046億9743万-0.36%19.220.82
02/18209211208210+0.72%31,60047億866万-0.59%19.260.82
02/17209211207208-0.83%44,40046億7498万-1.3%19.130.82
02/16209210207210+0.36%54,00047億1427万-0.94%19.290.82
02/13209209206209+0.36%21,60046億9743万-1.76%19.220.82
02/12205209205209+2.08%59,60046億8059万-2.11%19.150.82
02/10202205199204-2.16%150,40045億8519万-4.56%18.760.8
02/09209209207209+1.09%75,20046億8621万-2.45%19.170.82
02/06206207205207+0.49%33,60046億3570万-3.95%18.960.81
02/05208208203206-0.96%76,00046億1325万-4.86%18.870.81
02/04207209207208+0.36%24,80046億5815万-4.38%19.060.81
02/03211211206207-1.08%77,20046億4131万-5.16%18.990.81
02/02210211209209-0.48%26,00046億9182万-4.13%19.190.82
01/30210213209210-0.71%44,40047億1427万-4.11%19.290.82
01/29213214209212-1.05%92,40047億4794万-3.42%19.420.83
01/28212214212214+0.47%36,00047億9845万-2.84%19.630.84
01/27212213212213+0.35%42,40047億7600万-3.3%19.540.83
01/26211213211212+0.71%41,60047億5917万-3.64%19.470.83
01/23210212206211+0.96%109,60047億2549万-4.75%19.330.83
01/22210210208209-1.07%88,00046億8059万-5.66%19.150.82
01/21213214208211-0.82%119,20047億3110万-5.07%19.350.83
01/20216216211213-1.16%125,60047億7039万-4.28%19.520.83
01/19220220214215-1.6%79,60048億2651万-3.59%19.750.84
01/16220220213219-1.13%248,00049億508万-2.02%20.070.86
01/15220223220221+0.34%30,80049億6121万-0.9%20.30.87
01/14222223220220-1.01%57,60049億4437万-1.23%20.230.86
01/13223225222223-1.77%87,60049億9488万-0.67%20.430.87
01/09224230224227+1.12%221,60050億8468万+1.12%20.80.89
01/08224225223224+0.79%54,00050億2855万0%20.570.88
01/07220223220222+0.91%44,40049億8927万-0.78%20.410.87
01/06221222218220-1.23%142,00049億4437万-1.67%20.230.86
01/05225225222223-1.33%102,00050億610万-0.45%20.480.87
2014
12/30226228225226-0.22%55,20050億7345万+0.89%20.760.89
12/29231232224227-2.27%145,60050億8468万+1.12%20.80.89
12/26226234226232+2.09%273,60052億253万+3.92%21.280.91
12/25226229223227+0.44%85,60050億9590万+1.79%20.850.89
12/24226231225226+1.46%184,80050億7345万+1.8%20.760.89
12/22223223219223+0.68%92,40050億49万+0.79%20.460.87
12/19220222219221+1.37%71,20049億6682万+0.11%20.320.87
12/18220220216218-0.11%51,20048億9947万-0.8%20.040.86
12/17218220216219+0.11%76,00049億508万-0.68%20.070.86
12/16221221218218-2.46%112,80048億9947万-0.8%20.040.86
12/15223225221224+0.11%65,20050億2294万+1.7%20.550.88
12/12224226223224-1.22%48,80050億1733万+1.59%20.530.88
12/11224229222226+1.34%172,00050億7906万+2.84%20.780.89
12/10219224218223+2.06%162,40050億1172万+1.48%20.50.88
12/09226226218219-2.89%178,40049億1070万-0.57%20.090.86
12/08227230225225-0.88%111,20050億5661万+2.39%20.690.88
12/05225229222227+1.45%66,00051億151万+3.3%20.870.89
12/04223226220224+0.22%117,60050億2855万+1.82%20.570.88
12/03230230223224-2.08%113,20050億1733万+2.05%20.530.88
12/02230231228228-2.14%62,40051億2396万+4.22%20.960.9
12/01225234222233+5.54%212,80052億3621万+7%21.420.91
11/28222226221221+0.45%100,40049億6121万+1.84%20.30.87
11/27224224216220-1.9%184,80049億3876万+1.38%20.20.86
11/26228228222224-1.43%168,00050億3417万+3.82%20.590.88
11/25221230217228+4.48%335,20051億712万+5.81%20.890.89
11/21215222213218+1.28%142,80048億8825万+1.75%200.85
11/20213217213215+1.9%185,20048億2651万+0.94%19.750.84
11/19211213211211-0.12%111,20047億3672万-0.94%19.380.83
11/18212214209211-0.12%120,40047億4233万-0.35%19.40.83
11/17210217210212+0.59%112,40047億4794万-0.24%19.420.83
11/14210212209210+0.48%70,80047億1988万-0.83%19.310.82
11/13211211209209-1.3%104,80046億9743万-1.3%19.220.82
11/12212215210212+0.59%145,60047億5917万-0.47%19.470.83
11/11220220209211-3.88%296,00047億3110万-1.52%19.350.83
11/10220220213219-2.12%124,00049億2192万+1.98%20.140.86
11/07222226219224+2.17%128,00050億2855万+4.19%20.570.88
11/06227227216219-2.34%182,40049億2192万+1.5%20.140.86
11/05223226221225-1.32%115,20050億3978万+2.98%20.620.88
11/04232236224228-2.15%348,40051億712万+3.41%20.890.89
10/31226240219233+8.39%737,60052億1937万+5.68%21.350.91