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
03/31743743731736-0.27%7,20063億3475万-1.21%22.032.87
03/30736740733738-0.4%19,00063億5196万-0.67%22.092.88
03/27740747725741-3.77%31,50063億7778万-0.13%22.182.89
03/26763770763770+0.98%21,40066億2739万+4.19%23.033.01
03/25766767761763+0.39%11,00065億6283万+3.6%22.812.98
03/24767767759760-0.65%11,60065億3701万+3.62%22.722.96
03/23759767759765+0.79%14,80065億8005万+4.73%22.872.98
03/20755759753759+0.07%8,20065億2840万+4.33%22.692.96
03/19760760756758-0.39%8,20065億2410万+4.55%22.672.96
03/18756763755761+0.73%9,20065億4992万+5.26%22.762.97
03/17759766754756+2.93%21,80065億258万+4.79%22.62.95
03/16750751732734-2.26%19,60063億1753万+1.94%21.962.86
03/13756756750751-1.51%17,80064億6385万+4.45%22.462.93
03/12765765763763-0.33%11,40065億6283万+6.2%22.812.98
03/11770770764765-0.65%14,40065億8435万+6.84%22.882.99
03/10768772767770+0.13%9,00066億2739万+7.84%23.033.01
03/09763769763769+0.26%13,00066億1878万+8.01%233
03/06772774761767+1.99%42,60066億156万+8.18%22.942.99
03/05747752739752+2.45%18,40064億7246万+6.52%22.492.94
03/04740753732734-0.74%35,80063億1753万+4.26%21.962.86
03/03775776727740+6.48%136,40063億6487万+5.19%22.122.89
03/02696697692695-0.36%7,60059億7756万-0.93%20.772.71
02/27698698690697-0.07%15,20059億9907万-0.43%20.852.72
02/26694698692698+0.58%7,20060億338万-0.21%20.862.72
02/25691695691694+0.43%6,20059億6895万-0.5%20.742.71
02/24692692690691+0.07%4,20059億4313万-0.79%20.652.69
02/23690691689690+0.07%6,00059億3883万-0.72%20.642.69
02/20689690688690+0.29%4,60059億3452万-0.51%20.622.69
02/19692692688688-0.15%8,60059億1731万-0.65%20.562.68
02/18690695687689+0.15%12,60059億2591万-0.36%20.592.69
02/17684692684688+0.51%10,20059億1731万-0.51%20.562.68
02/16696696684684-1.79%26,60058億8718万-0.87%20.462.67
02/13691721688697-1.9%60,60059億9477万+0.94%20.832.72
02/12721721710710-1.59%12,80061億1097万+3.2%21.242.77
02/10723726721722-0.21%5,20062億995万+5.17%21.582.82
02/097257277217230%9,40062億2286万+5.86%21.632.82
02/06725725722723-0.21%6,20062億2286万+6.32%21.632.82
02/05716727715725+1.4%11,20062億3577万+7.02%21.672.83
02/04713715710715+0.63%6,80061億4970万+6.17%21.372.79
02/03715719701710-0.14%13,20061億1097万+5.97%21.242.77
02/02704719704711+1.86%16,60061億1957万+6.76%21.272.77
01/30698699697698+0.29%4,40060億768万+5.28%20.882.72
01/29702702694696-0.64%10,80059億9047万+5.45%20.822.72
01/28692702692701+0.72%14,20060億2920万+6.62%20.952.73
01/27695697683696+0.29%10,80059億8616万+6.35%20.82.71
01/26673694672694+3.12%15,20059億6895万+6.53%20.742.71
01/23670673667673+0.37%4,20057億8820万+3.62%20.122.62
01/22663671663670+1.44%5,40057億6669万+3.55%20.042.61
01/21659662658661+0.3%4,80056億8492万+2.4%19.762.58
01/20655659655659+0.3%4,20056億6770万+2.25%19.72.57
01/19662662655657-0.45%7,60056億5049万+2.1%19.642.56
01/16658660656660-0.75%8,80056億7631万+2.89%19.732.57
01/15662665659665-0.3%7,60057億1935万+3.83%19.882.59
01/14679700662667-1.33%35,20057億3656万+4.47%19.942.6
01/13679679675676+0.37%7,40058億1402万+6.04%20.212.64
01/09676677670673+0.07%12,80057億9251万+5.98%20.132.63
01/08665675664673+2.05%13,60057億8820万+5.91%20.122.62
01/07655662655659+0.46%14,20056億7201万+3.94%19.712.57
01/06652658652656+0.69%11,60056億4619万+3.31%19.622.56
01/05649655648652+1.16%19,40056億746万+2.44%19.492.54
2014
12/30640644639644+0.78%12,80055億4290万+0.94%19.262.51
12/29630639629639+1.67%20,00054億9987万-0.16%19.112.49
12/26629629628629+0.4%10,00054億949万-2.26%18.82.45
12/25629629626626-0.32%16,60053億8798万-3.1%18.732.44
12/24628629627628+0.24%18,60054億519万-3.24%18.792.45
12/22628628627627+0.16%14,60053億9228万-3.91%18.742.45
12/196286286266260%12,20053億8367万-4.36%18.712.44
12/18625628625626-0.08%12,80053億8367万-4.79%18.712.44
12/17625627625626+0.08%8,20053億8798万-5.01%18.732.44
12/16629630625626-0.4%18,60053億8367万-5.51%18.712.44
12/156286306286280%18,00054億519万-5.42%18.792.45
12/12628629628628+0.24%20,60054億519万-5.71%18.792.45
12/11627628626627-0.08%12,80053億9228万-6.07%18.742.45
12/10626628625627+0.24%18,60053億9658万-6.28%18.762.45
12/09627627626626-0.24%10,60053億8367万-6.78%18.712.44
12/08627627626627+0.32%22,00053億9658万-6.84%18.762.45
12/05625627625625+0.08%12,80053億7937万-7.27%18.72.44
12/04625627624625+0.32%32,00053億7507万-7.62%18.682.44
12/03624627621623-3.71%135,60053億5785万-8.19%18.622.43
12/02660660646647-1.67%19,60055億6442万-4.93%19.342.52
12/01659677652658+0.08%21,40056億5910万-3.31%19.672.57
11/28673679656657-2.38%12,20056億5479万-3.24%19.652.56
11/27691692669673-2.6%18,60057億9251万-0.74%20.132.63
11/26700700691691-0.58%5,40059億4743万+2.22%20.672.7
11/25701701694695-1.63%18,40059億8186万+3.12%20.792.71
11/21710710705707+0.57%3,20060億8084万+5.29%21.132.76
11/20699708696703+0.57%2,60060億4641万+5.16%21.012.74
11/19701701691699-0.36%6,20060億1198万+4.88%20.892.73
11/18701710695701-0.21%6,80060億3350万+5.57%20.972.74
11/17705710682703+2.48%15,20060億4641万+6.12%21.012.74
11/14690692686686-0.65%3,20059億9万+3.71%20.52.68
11/13687690687690-0.07%2,00059億3883万+4.39%20.642.69
11/12690697684691+0.95%2,60059億4313万+4.31%20.652.69
11/11679684679684+0.81%1,80058億8718万+3.32%20.462.67
11/10675680675679+0.59%3,40058億3984万+2.34%20.32.65
11/07670675670675+0.67%1,80058億542万+1.73%20.182.63
11/06664679664670+0.37%3,00057億6669万+0.75%20.042.61
11/05669693663668-1.4%6,20057億4517万+0.07%19.972.61
11/04675679673677+1.35%4,40058億2693万+1.2%20.252.64
10/31671676668668-0.45%4,00057億4947万-0.3%19.982.61