株価チャート

2006/12/29～2015/03/31

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
202410/1, 株式分割 1→5
2015
03/318901,0408871,020+14.74%25,972,5005079億6000万+52.92%24.363.04
02/27787889787889+11.82%18,605,0004427億2200万+38.47%21.232.65
01/30789801740795+1.02%22,780,0003959億1000万+27.81%18.992.37
2014
12/30754800716787+3.96%19,074,5003919億2600万+30.3%18.792.34
11/28796799754757-3.2%16,677,0003769億8600万+28.96%18.082.25
10/31785798691782-0.26%18,395,0003894億3600万+37.19%18.682.33
09/30709800709784+9.96%14,848,5003904億3200万+42.03%18.722.33
08/29728744696713-2.86%13,271,0003550億7400万+33.52%17.032.12
07/31668735656734+9.88%16,060,0003655億3200万+41.7%17.532.19
06/30649682624668+3.25%18,173,0003326億6400万+33.33%15.951.99
05/30624655584647+5.55%13,205,0003222億600万+33.13%15.451.93
04/30652658579613-5.98%20,502,5003052億7400万+29.32%14.641.83
03/31642673598652+1.72%19,893,0003246億9600万+40.82%17.252.18
02/28630681602641+0.79%18,494,0003192億1800万+42.76%16.952.14
01/31621665591636+2.42%24,013,0003167億2800万+45.87%16.822.12
2013
12/30603622580621+3.33%17,731,5003092億5800万+47.16%16.432.07
11/29612624589601-2.44%19,375,5002992億9800万+47.3%15.92.01
10/31623637595616-2.69%24,572,5003067億6800万+55.56%16.292.06
10/01株式分割 1→10
09/30578635568633+9.63%21,987,5003152億3400万+64.84%16.742.11
08/30553608550577+4.94%26,282,0002875億4520万+56.05%16.962.14
07/31520597515550+6.01%29,642,0002739億9960万+53.26%16.162.04
06/28490521454519+4.38%24,196,0002584億6200万+48.71%15.251.92
05/31513533485497-3.23%34,227,0002476億560万+46.24%14.611.84
04/30433534409514+18.33%28,073,0002558億7240万+54.76%15.091.91
03/29397440391434+10.54%26,637,5002162億3160万+34.01%15.211.79
02/28399416381393+0.36%17,891,0001956億1440万+22.75%13.761.62
01/31357396346391+13.45%22,226,0001949億1720万+23.47%13.711.61
2012
12/28362374338345-5.69%28,185,000-+9.87%--
11/30331374319366+11.32%20,869,000-+16.87%--
10/31326335316329+0.37%18,484,000-+6%--
09/28329333317327-0.55%15,828,500-+5.95%--
08/31315340312329+3.26%23,123,000-+6.54%--
07/31308325302319+4.39%21,414,500-+3.17%--
06/29302308292305-0.13%21,620,000--1.48%--
05/31338344301306-9.42%21,484,000--1.99%--
04/27337339314338+0.6%16,443,000-+7.52%--
03/30312339308336+8.05%27,016,000-+6.54%--
02/29291315288311+5.22%27,595,000--1.08%--
01/31299301289295+0.2%17,052,000--6.29%--
2011
12/30288296281295+5.21%23,049,500--6.48%--
11/30301308271280-7.1%24,911,500--11.11%--
10/312903092823010%20,093,000--4.62%--
09/30290302274301+4.87%16,705,5001500億9720万-4.62%-1.29
08/31303308275287-5.52%26,999,000--9.05%--
07/29304327303304+1.47%35,770,500--4.34%--
06/30295302276300+3.24%41,613,5001493億40万-5.72%-1.29
05/31302305269290-3.52%74,050,000--8.39%--
04/28316322287301-4.63%27,789,500--4.75%--
03/31327356260316-3.84%34,865,5001571億6880万+0.51%21.331.28
02/28315338315328+4.12%32,793,500-+5.19%--
01/31340357314315-5.74%35,900,000-+1.68%--
2010
12/30303337284334+10.58%51,653,000-+8.22%--
11/30297319295302+1.75%29,114,000--1.82%--
10/29316317272297-5.83%53,298,000--2.56%--
09/30314337312316-0.19%26,264,500-+2.8%--
08/31325333304316-3.07%27,347,500-+2%--
07/30341349320326-5.12%27,366,000-+4.22%--
06/30345381335344-1.88%34,237,500-+9.49%--
05/31378390324350-7.25%42,591,000-+11.24%--
04/30346382340378+11.25%38,584,500-+19.18%--
03/31315342312340+9.13%30,020,0001691億2080万+7.47%14.791.37
02/26314344302311-7.82%39,917,500--2.14%--
01/29308350306338+10.98%30,096,500-+5.17%--
2009
12/30288318286304+5.77%21,741,000--6.11%--
11/30308308279288-6.62%24,032,000--12.58%--
10/30299322274308+1.38%31,436,000--8.33%--
09/30307315296304-0.13%17,600,000--10.91%--
08/31326326296304-5.82%22,794,000--12.59%--
07/31310323294323+3.06%24,574,500--8.76%--
06/30291329287313+10.82%31,592,500--13.19%--
05/29266294265283+6.16%24,333,500--22.94%--
04/30246276244266+8.29%42,428,500--28.77%--
03/31253269235246-6.18%40,940,500--35.6%--
02/27276281253262-7.68%42,121,000--32.94%--
01/30303303255284-2.67%36,554,500--29.18%--
2008
12/30298340280292-2.15%32,650,000--28.83%--
11/28246326242298+24.56%48,687,500--28.49%--
10/31346350229239-30.04%64,576,000--43.67%--
09/30382390342342-11.8%32,595,500--21.51%--
08/29391399351388-1.47%27,275,000--12.02%--
07/31355396347394+10.43%35,187,500--11.51%--
06/30367371350357-3.52%34,532,500--20.22%--
05/30383392351370-3.6%36,853,000--18.23%--
04/30354415344383+8.43%46,678,000--15.92%--
03/31377380316354-9.15%47,144,000--23.13%--
02/29408413363389-2.85%31,837,000--16.12%--
01/31411411344401-3.05%53,255,000--14.95%--
2007
12/28428452398413-2.13%31,974,000--13.19%--
11/30460463415422-8.5%38,750,500--10.93%--
10/31446467422461+3.55%56,659,500--2.45%--
09/28458458411446-2.71%35,192,500--5.19%--
08/31474474427458-2.55%65,946,000--1.93%--
07/31492492451470-3.49%47,976,500-+1.29%--
06/29482494443487+1.08%47,156,500-+5.87%--
05/31446483423482+8.22%77,289,000-+5.66%--
04/27465484444445-4.5%48,952,000--1.5%--
03/30486487447466-2.92%43,869,500-+3.37%--
02/28514522464480-6.03%36,635,000-+7.19%--
01/31500533493511+3.74%26,353,000-+14.57%--
2006
12/29476508471493+2.2%22,680,500-+11.45%--