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
20187/1, 株式分割 1→4
2015
03/31763769753756-0.33%548,000416億6635万-2.04%80.752.85
03/307687737487590%879,600418億409万-2.22%81.022.86
03/27750781741759+0.5%855,600418億409万-3.22%81.022.86
03/26759766753755-1.47%588,800415億9748万-4.67%80.622.85
03/25785788763766-2.08%724,000422億1731万-4.1%81.822.89
03/24761794761783+2.79%794,000431億1262万-2.8%83.552.95
03/23803811760761-3.18%1,468,000419億4183万-6.13%81.282.87
03/20733795733786+6.94%1,901,600433億1923万-3.88%83.952.97
03/19727739720735+1.24%1,087,200405億933万-10.88%78.512.77
03/18744748723726-2.25%698,800400億1347万-13.23%77.552.74
03/17715750715743+3.19%842,800409億3632万-12.28%79.332.8
03/16737738713720-3.19%1,067,600396億6912万-15.89%76.882.72
03/13737756736744+0.92%769,200409億7765万-14.12%79.412.81
03/12738756733737-2.06%1,132,400406億575万-15.77%78.692.78
03/11733764730753+0.33%903,200414億5974万-14.97%80.352.84
03/10778781745750-3.69%1,599,600413億2200万-16.11%80.082.83
03/09811813778779-4.45%1,314,000429億601万-13.86%83.152.94
03/06803828803815+3.82%1,335,200449億324万-10.73%87.023.08
03/05808811783785-2.79%706,000432億5036万-14.67%83.822.96
03/04774811773808+2.54%836,800444億9002万-13.17%86.223.05
03/03800813778788-2.33%1,322,400433億8810万-16.04%84.092.97
03/02823833805806-3.59%1,008,000444億2115万-14.77%86.093.04
02/27858873830836-1.33%1,500,400460億7403万-12.25%89.293.16
02/26813860801848+5.12%2,387,200466億9386万-11.63%90.493.2
02/25800823780806-6.39%4,795,200444億2115万-16.45%86.093.04
02/24925933858861-9.7%4,295,600474億5143万-11.58%91.963.25
02/231,0331,045951954+0.93%4,061,600525億4781万-2.58%101.843.6
02/20940946931945+0.53%278,800520億6572万-3.57%100.93.57
02/19930941919940+1.21%425,600517億9024万-4.47%100.373.55
02/18919934900929+0.81%1,052,000511億7041万-5.9%99.173.5
02/17940949918921-2.64%723,600507億5719万-6.94%98.373.48
02/16950973940946-1.56%596,000521億3459万-4.99%101.043.57
02/13975980960961-5.3%906,400529億6103万-3.97%102.643.63
02/129941,0169881,015+3.97%524,800559億2244万+1.1%108.383.83
02/10980988974976-1.26%317,600537億8747万-2.96%104.243.68
02/09966989960989+2.2%362,800544億7617万-2.1%105.573.73
02/06956990956968+0.26%456,800533億538万-4.59%103.313.65
02/05976983950965-1.28%537,600531億6764万-5.21%103.043.64
02/04989996976978-0.76%413,200538億5634万-4.54%104.373.69
02/031,0151,020983985-2.11%462,800542億6956万-4.09%105.173.72
02/029831,0119831,006+1%294,000554億4035万-2.31%107.443.8
01/309851,001979996+1.4%438,000548億8939万-3.56%106.373.76
01/291,0091,020981983-4.5%868,000541億3182万-5.16%104.913.71
01/281,0331,0831,0231,029+1.35%1,180,000566億8001万-1.27%109.843.88
01/271,0041,0251,0011,015+2.27%412,800559億2244万-2.87%108.383.83
01/26968999964993+1.79%396,800546億8278万-5.48%105.973.75
01/231,0051,005970975-1.76%571,600537億1860万-7.58%104.113.68
01/229991,006983993-0.38%329,600546億8278万-6.54%105.973.75
01/211,0231,024991996-2.33%431,200548億5312万-6.72%106.33.76
01/209951,0209891,020+2.51%442,000561億6079万-4.85%108.843.85
01/19993996968995+0.89%536,800547億8430万-7.44%106.173.75
01/161,0201,025970986-4.59%1,252,800543億253万-8.6%105.243.72
01/151,0291,0511,0211,034+1.47%438,800569億1786万-4.72%110.313.9
01/141,0061,0339981,019+0.62%765,600560億9196万-6.36%108.713.84
01/131,0451,0531,0041,013-5.7%1,642,000557億4784万-7.28%108.043.82
01/091,0861,1381,0681,074+0.35%2,714,800591億2024万-2.3%114.574.05
01/081,0461,0731,0461,070+3.13%414,000589億1377万-2.73%114.174.04
01/071,0501,0681,0381,038-1.66%430,000571億2433万-5.85%110.713.91
01/061,0531,0791,0481,055-1.4%478,000580億8787万-4.44%112.573.98
01/051,0931,1011,0661,070-2.06%496,400589億1377万-3.34%114.174.04
2014
12/301,0941,0961,0731,093+0.92%431,600601億9238万-1.49%116.654.12
12/291,0801,1061,0731,083-2.7%752,000596億4142万-2.57%115.584.09
12/261,0481,1211,0481,113+5.7%929,200612億9430万+0.14%118.794.2
12/251,0431,0831,0431,0530%868,800579億8854万-5.01%112.383.97
12/241,0651,0701,0381,053-2.09%731,200579億8854万-4.84%112.383.97
12/221,0781,0811,0631,075-1.26%628,400592億2820万-2.63%114.784.06
12/191,1141,1211,0581,089-2.24%1,203,200599億8577万-1.29%116.254.11
12/181,1141,1301,1001,114+0.22%543,600613億6317万+1.16%118.924.2
12/171,1261,1351,0981,111-2.84%847,600612億2543万+1.3%118.654.19
12/161,0811,1641,0651,144+3.62%854,400630億1605万+4.45%122.124.32
12/151,1401,1451,0941,104-5.16%797,600608億1221万+1.08%117.854.17
12/121,1531,1881,1381,164+2.2%1,138,400641億1797万+6.67%124.264.39
12/111,0981,1391,0831,139+2.94%442,800627億4057万+4.76%121.594.3
12/101,0861,1181,0751,106+1.96%543,200609億4995万+1.96%118.124.17
12/091,0801,0981,0481,0850%625,200597億7916万+0.18%115.854.09
12/081,1341,1381,0851,085-4.3%810,400597億7916万+0.37%115.854.09
12/051,1261,1501,1181,134+0.67%457,600624億6509万+4.98%121.064.28
12/041,1531,1581,1161,126+0.45%713,200620億5187万+4.28%120.264.25
12/031,1631,1631,1191,121-4.68%835,200617億7639万+3.53%119.724.23
12/021,1231,1851,1131,176+6.09%1,237,200648億667万+8.31%125.594.44
12/011,1001,1101,0741,109+0.34%447,600610億8769万+2.19%118.394.18
11/281,1031,1231,0911,1050%422,000608億8108万+1.84%117.994.17
11/271,1251,1401,1011,105-1.89%578,400608億8108万+1.94%117.994.17
11/261,1241,1431,1191,126+1.01%583,200620億5187万+4.28%120.264.25
11/251,1751,1791,1061,115-3.36%1,213,200614億3204万+3.53%119.054.21
11/211,0881,1591,0781,154+7.7%2,061,600635億6701万+7.63%123.194.35
11/201,0441,0781,0401,071+3.13%589,600589億5902万+0.4%114.264.04
11/191,0131,0431,0041,039+3.1%476,000571億7030万-2.37%110.83.92
11/189891,0209781,008+1.9%986,800554億5038万-4.95%107.463.8
11/171,0501,051988989-5.83%1,118,800544億1842万-6.63%105.463.73
11/141,0381,0591,0261,050+1.45%456,000577億8948万-1.04%1123.96
11/131,0391,0451,0131,035+0.12%661,200569億6391万-2.63%110.43.9
11/129991,0669951,034-0.6%1,321,200568億9511万-3.03%110.263.9
11/111,0631,0701,0261,040-2.92%793,600572億3910万-2.89%110.933.92
11/101,0981,0991,0681,071-1.95%716,000589億5902万-0.35%114.264.04
11/071,0741,1031,0691,093+2.7%728,400601億2857万+1.44%116.534.12
11/061,0961,1101,0441,064-1.39%1,261,600585億4624万-1.41%113.464.01
11/051,0501,0841,0341,079+2.49%1,060,000593億7181万-0.39%115.064.07
11/041,0941,0951,0341,053+0.84%1,386,800579億2707万-3.17%112.263.97
10/311,0601,0741,0001,044-1.53%2,657,600574億4549万-4.51%111.333.93