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
20247/1, 株式分割 1→2
20202/1, 株式分割 1→2
2015
03/31480486476478+0.42%81,600229億5600万-1.19%14.961.93
03/30465479465476+3.36%103,600228億6000万-1.6%14.891.92
03/27466478456461-2.12%118,000221億1600万-4.8%14.411.86
03/26475475466471-1.52%125,600225億9600万-2.94%14.721.9
03/25483483478478-1.9%80,000229億4400万-1.44%14.951.93
03/24492492483487-1.02%84,400233億8800万+0.46%15.241.97
03/23503504489492-1.5%114,000236億2800万+1.7%15.41.99
03/20495504492500+1.73%186,000239億8800万+3.68%15.632.02
03/19494494478491-1.21%188,400235億8000万+2.34%15.361.98
03/18498509494497+0.15%158,800238億6800万+4.03%15.552.01
03/17506507495497-1.05%170,400238億3200万+4.31%15.532.01
03/16500506489502+1.01%257,600240億8400万+6.08%15.692.03
03/13507507489497-1.44%312,000238億4400万+5.69%15.542.01
03/12482506481504+5.27%330,400241億9200万+7.92%15.762.04
03/11474484472479-0.62%142,400229億8000万+3.4%14.971.93
03/10483487478482-0.31%84,800231億2400万+4.73%15.071.95
03/09483488476483+0.52%201,600231億9600万+5.74%15.111.95
03/06474484467481+3.67%250,000230億7600万+5.89%15.041.94
03/05463472460464+1.03%215,600222億6000万+2.83%14.51.87
03/04460471450459-0.16%193,200220億3200万+2.23%14.361.85
03/03475480458460-3.97%224,000220億6800万+2.62%14.381.86
03/02496496475479-2.3%192,000229億8000万+7.34%14.971.93
02/27500500490490-0.86%172,400235億2000万+10.36%15.321.98
02/26489497489494+1.18%114,400237億2400万+12.07%15.462
02/25489494483489+0.77%134,000234億4800万+11.53%15.281.97
02/24494513483485+0.21%305,600232億6800万+11.18%15.161.96
02/23488494478484+0.47%133,200232億2000万+11.72%15.131.95
02/20472490472482+1.42%229,600231億1200万+11.72%15.061.95
02/19470483469475+1.12%125,600227億8800万+10.66%14.851.92
02/18467475465470+1.08%151,200225億3600万+9.95%14.681.9
02/17452474451465+2.43%224,000222億9600万+9.29%14.531.88
02/16450455443454+1.85%56,400217億6800万+7.46%14.181.83
02/13440446427445+0.28%95,200213億7200万+6.01%13.931.8
02/12433453432444+2.13%94,800213億1200万+5.97%13.891.79
02/10436436431435-0.17%38,000208億6800万+4.26%13.61.76
02/09433437427436+3.63%126,800209億400万+4.69%13.621.76
02/06412420412420+2%30,000201億7200万+1.02%13.141.7
02/05416418408412-0.18%19,200197億7600万-0.96%12.891.66
02/04410416403413+2.48%36,800198億1200万-1.02%12.911.67
02/03405410401403-1.89%52,400193億3200万-3.65%12.61.63
02/02415417409411-1.2%20,800197億400万-2.03%12.841.66
01/30404424400416+2.72%87,600199億4400万-0.84%12.991.68
01/29413413395405-1.76%68,000194億1600万-3.46%12.651.63
01/28413417410412-1.85%41,200197億6400万-1.73%12.881.66
01/27422422410420+0.84%42,800201億3600万+0.36%13.121.69
01/26412419394416-0.48%54,400199億6800万-0.48%13.011.68
01/23427427415418-0.83%62,000200億6400万0%13.071.69
01/22429429413422-1.75%63,600202億3200万+1.08%13.181.7
01/21430435427429-0.12%47,600205億9200万+3.37%13.421.73
01/20427430426430+0.7%40,000206億1600万+4%13.431.74
01/19436436423427-0.58%30,400204億7200万+3.77%13.341.72
01/16423433412429-1.32%94,000205億9200万+4.89%13.421.73
01/15420438417435+4.32%66,000208億6800万+6.82%13.61.76
01/14408420408417+2.21%58,400200億400万+2.9%13.031.68
01/13408409405408-0.31%19,600195億7200万+1.18%12.751.65
01/09404410404409+1.68%28,800196億3200万+1.74%12.791.65
01/08405410401402+0.44%36,800193億800万+0.31%12.581.63
01/07396410396401-1.35%53,600192億2400万+0.13%12.531.62
01/06415416405406-2.64%57,200194億8800万+1.75%12.71.64
01/05425426417417-2.68%63,600200億1600万+5.04%13.041.68
2014
12/30426430422429-0.06%28,000205億6800万+8.48%12.791.65
12/29428437413429+0.18%57,600205億8000万+9.1%12.81.65
12/26425431413428+0.65%59,600205億4400万+9.74%12.781.65
12/25438438420425-1.1%90,800204億1200万+9.6%12.691.64
12/24430430417430+3.99%98,800206億4000万+11.69%12.841.66
12/22417420411414-0.6%46,400198億4800万+8.25%12.341.59
12/19414420406416+1.28%51,600199億6800万+9.47%12.421.6
12/18404414397411+4.45%61,600197億1600万+8.95%12.261.58
12/17405412390393-2.78%77,200188億7600万+4.59%11.741.52
12/16415428397405-2.41%174,000194億1600万+7.87%12.081.56
12/15392415391415+6.28%152,400198億9600万+11.13%12.371.6
12/12386393384390+1.69%109,600187億2000万+5.12%11.641.5
12/11373384373384+2.61%40,000184億800万+3.65%11.451.48
12/10375385373374-1.06%47,600179億4000万+1.29%11.161.44
12/09373380373378-0.2%15,200181億3200万+2.65%11.281.46
12/08384384367379-1.3%44,000181億6800万+3.13%11.31.46
12/05383384379384+0.26%53,200184億800万+4.5%11.451.48
12/04382383380383+0.86%34,800183億6000万+4.51%11.421.48
12/03382382379379-0.78%25,200182億400万+3.9%11.321.46
12/02380383377382+1.12%52,000183億4800万+4.73%11.411.47
12/01376380371378+1.61%88,000181億4400万+3.85%11.281.46
11/28374374366372+0.34%69,200178億5600万+2.48%11.111.43
11/27376376368371+0.68%74,800177億9600万+2.13%11.071.43
11/26371371366368-0.61%32,800176億7600万+1.73%10.991.42
11/25372375363371+1.51%111,200177億8400万+2.92%11.061.43
11/21368368355365-0.14%79,600175億2000万+1.96%10.91.41
11/20365368362366+1.39%32,000175億4400万+2.38%10.911.41
11/19358366358361+0.77%64,400173億400万+1.26%10.761.39
11/18354359354358+1.2%77,200171億7200万+1.06%10.681.38
11/17358360354354-1.33%58,000169億6800万-0.14%10.551.36
11/14361361357358-0.83%70,000171億9600万+1.49%10.691.38
11/13368368359361-1.9%71,600173億4000万+2.63%10.781.39
11/123683733653680%110,400176億7600万+4.62%10.991.42
11/11375375365368-1.54%146,000176億7600万+4.91%10.991.42
11/10370375366374+3.03%156,400179億5200万+6.86%11.161.44
11/07358364356363+1.54%84,400174億2400万+4.01%10.841.4
11/06355362355358+0.7%81,200171億6000万+2.44%10.671.38
11/05357364355355+0.21%142,800170億4000万+1.72%10.61.37
11/04360364353354-1.39%124,400170億400万+1.5%10.581.37
10/313563673563590%89,600172億4400万+2.94%10.721.39