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
20239/1, 株式分割 1→1.1
2015
05/292,4032,4182,3802,392-0.45%37,070329億3765万+7.3%14.661.53
05/282,4542,4682,3912,403-0.45%57,530330億8788万+8.33%14.731.54
05/272,4252,4322,3452,414+0.26%66,550332億3811万+9.41%14.791.55
05/262,4352,4572,3952,407-1.16%90,640331億5048万+9.67%14.751.54
05/252,4532,4532,4292,435+1.86%72,710335億3857万+11.41%14.931.56
05/222,3452,4182,3412,391+4.45%165,330329億2513万+9.83%14.651.53
05/212,3112,3112,2712,289-0.59%40,370315億2300万+5.63%14.031.47
05/202,3092,3182,2912,303-0.31%41,140317億1078万+6.41%14.111.48
05/192,2872,3452,2822,310+1.19%105,490318億1094万+6.8%14.161.48
05/182,2182,2892,2182,283+2.91%57,420314億3536万+5.63%13.991.46
05/152,2222,2232,1952,218-0.04%51,810305億4651万+2.69%13.61.42
05/142,2142,2572,2112,219+1.75%69,190305億5903万+2.64%13.61.42
05/132,1792,1922,1572,181+0.25%34,870300億3323万+0.87%13.371.4
05/122,1742,1772,1432,175+0.76%32,670299億5812万+0.62%13.331.4
05/112,1452,1802,1432,159+1.5%58,080297億3277万-0.09%13.231.39
05/082,1332,1362,0862,127+0.39%34,320292億9460万-1.56%13.041.36
05/072,1412,1412,1002,119-1.02%40,480291億8193万-2.03%12.991.36
05/012,1072,1422,0952,141+1.6%47,630294億8239万-1.02%13.121.37
04/302,1092,1172,0832,107-0.09%51,590290億1919万-2.58%12.921.35
04/282,1122,1222,0922,109-0.04%54,450290億4422万-2.67%12.931.35
04/272,1502,1602,0952,110-1.69%60,500290億5674万-2.72%12.931.35
04/242,1182,1492,1052,146+2.25%68,640295億5751万-1.32%13.161.38
04/232,1042,1152,0832,099+0.17%40,260289億651万-3.62%12.871.35
04/222,1052,1232,0892,095-0.35%45,320288億5644万-4.05%12.841.34
04/212,0972,1512,0852,103+0.39%45,320289億5659万-4.07%12.891.35
04/202,1052,1662,0752,095-1.24%94,270288億4392万-4.75%12.841.34
04/172,1372,1612,1182,121-0.77%40,480292億697万-3.81%131.36
04/162,1612,1652,1212,137-1.55%84,700294億3231万-3.33%13.11.37
04/152,1852,2002,1522,171-1.49%41,690298億9552万-2.08%13.311.39
04/142,1422,2172,1362,204+2.58%65,010303億4621万-0.87%13.511.41
04/132,2262,2262,1332,148-3.43%129,470295億8254万-3.58%13.171.38
04/102,2642,2642,1932,225-2.08%67,870306億3414万-0.38%13.631.43
04/092,2772,2852,2552,272+0.12%70,620312億8514万+1.6%13.921.46
04/082,2622,2812,2352,269+0.44%31,790312億4758万+1.34%13.911.46
04/072,2292,3002,2292,259+0.44%58,190311億987万+0.94%13.851.45
04/062,1962,2642,1952,249+1.31%40,260309億7216万+0.5%13.781.44
04/032,2092,2362,1892,220+1.54%49,060305億7155万-0.67%13.611.42
04/022,1712,2092,1452,186+1.31%36,630301億834万-2.18%13.41.4
04/012,1562,1812,1052,158+0.08%40,700297億2025万-3.57%13.231.38
04/01株式分割 1→1.1
03/312,1982,2062,1492,156-0.59%51,260296億9521万-3.82%13.221.38
03/302,1452,1802,1192,169+2.1%43,670298億7048万-3.25%13.291.39
03/272,1272,2062,1142,125-1.13%58,410292億5705万-5.15%13.021.36
03/262,1732,2062,1422,149-2.03%62,436295億9051万-4.12%13.171.38
03/252,1742,1982,1692,193+0.76%77,319302億508万-2.17%13.451.41
03/242,2312,2372,1552,177-2.77%104,181299億7746万-2.86%13.351.4
03/232,2572,2802,2312,239+0.15%52,514308億3104万+0.13%13.731.44
03/202,2562,2742,2232,236-0.84%40,656307億8551万+0.29%13.711.43
03/192,2812,2812,2372,255-1.16%42,229310億4728万+1.46%13.821.45
03/182,2692,2852,2562,281+0.25%42,108314億1147万+2.93%13.981.46
03/172,2832,3062,2652,275+0.66%63,404313億3180万+3.18%13.951.46
03/162,2482,2772,2362,260-0.29%70,664311億2694万+3.02%13.861.45
03/132,3022,3212,2642,267-0.94%117,128312億1799万+3.99%13.91.45
03/122,3112,3172,2692,288-1.11%112,772315億1390万+5.7%14.031.47
03/112,3022,3492,3022,314-0.14%124,872318億6671万+7.63%14.191.48
03/102,3132,3782,3012,317+1.63%105,754319億1223万+8.54%14.211.49
03/092,3062,3362,2732,280-1.25%91,234314億9万+7.3%13.981.46
03/062,3512,3972,2902,309-0.96%122,694317億9842万+9.07%14.161.48
03/052,2452,3552,2452,331+3.83%85,547321億571万+10.86%14.291.5
03/042,2792,2882,2202,245-0.84%59,411309億2209万+7.54%13.771.44
03/032,1882,2672,1832,264+4.38%92,202311億8385万+9.18%13.881.45
03/022,2312,2452,1652,169-2.49%76,109298億7504万+5.47%13.31.39
02/272,2672,2902,2112,225-1.54%72,116337億132万+8.95%151.57
02/262,2882,3142,2562,260+0.22%129,833342億2712万+11.75%15.241.59
02/252,1782,2622,1772,255+3.92%118,701341億5200万+12.78%15.21.59
02/242,1322,1892,1242,169+2.14%59,290328億6254万+9.62%14.631.53
02/232,1932,1942,1102,124-1.31%86,273321億7399万+8.48%14.321.5
02/202,1742,1742,1302,152-0.42%54,813325億9964万+11.05%14.511.52
02/192,1822,1822,1252,161+0.04%90,508327億3735万+12.74%14.571.53
02/182,0872,1732,0862,160+4.39%108,779327億2483万+14%14.571.52
02/172,0622,0842,0402,069+0.48%48,642313億4773万+10.43%13.961.46
02/162,0702,0992,0562,060-0.32%64,856311億9750万+11.08%13.891.45
02/132,0912,0982,0642,066-0.99%51,183312億9766万+12.59%13.931.46
02/122,0332,1272,0172,087+3.82%122,936316億1063万+14.97%14.071.47
02/102,0032,0181,9802,010-0.21%56,144304億4636万+12.04%13.551.42
02/091,9502,0211,9482,014+5.45%62,920305億895万+13.34%13.581.42
02/061,8971,9211,8811,910+0.96%43,560289億3155万+8.58%12.881.35
02/051,9071,9241,8681,892-0.82%67,518286億5613万+8.35%12.761.34
02/041,9491,9671,9051,907-1.87%88,330288億9399万+10%12.861.35
02/032,0632,0631,9231,944-5.77%119,306294億4483万+13.08%13.111.37
02/022,1072,1152,0262,063-0.16%119,306312億4758万+21.06%13.911.46
01/302,0002,0902,0002,066+4.95%115,313312億9766万+22.76%13.931.46
01/291,9832,0131,9671,969-0.08%100,672298億2041万+18.45%13.281.39
01/281,8931,9981,8891,970+4.1%124,146298億4544万+19.84%13.291.39
01/271,8601,9201,8551,893+3.11%136,730286億6865万+16.39%12.761.34
01/261,8181,8751,8171,836+2.07%105,512278億484万+13.94%12.381.3
01/231,7111,8091,6951,798+5.38%135,399272億4148万+12.47%12.131.27
01/221,7311,7471,6971,707+0.58%62,678258億5186万+7.33%11.511.2
01/211,7371,7371,6901,697-2.52%69,091257億163万+7.11%11.441.2
01/201,6611,7481,6611,740+5.41%78,650263億6514万+10.3%11.741.23
01/191,6501,6691,6431,651+1.83%36,300250億1308万+5.11%11.141.17
01/161,6321,6421,6071,621-0.76%34,606245億6240万+3.48%10.941.14
01/151,5951,6401,5951,634+0.97%41,987247億5018万+4.4%11.021.15
01/141,6251,6401,6121,618-0.36%36,421245億1232万+3.53%10.911.14
01/131,6361,6691,6111,624+2.45%64,009245億9996万+3.97%10.951.15
01/091,5791,5901,5721,585+0.31%21,659240億1156万+1.55%10.691.12
01/081,5641,5871,5621,580+1.27%20,328239億3645万+1.16%10.661.12
01/071,5451,5641,5451,560+0.32%21,054236億3599万-0.23%10.521.1
01/061,5951,5951,5551,555-2.49%39,930235億6087万-0.68%10.491.1
01/051,5831,5981,5711,595+1.63%20,933241億6179万+1.66%10.761.13
2014
12/301,5721,5791,5641,569-0.68%32,065237億7370万-0.04%10.581.11