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
20201/1, 株式分割 1→2
20183/1, 株式分割 1→2
20164/1, 株式分割 1→2
2015
03/31229230228229-0.38%104,800162億309万+0.77%16.491.45
03/30230231228230-0.16%76,800162億6507万+1.16%16.551.46
03/27228230228230-0.49%66,400162億9163万+1.32%16.581.46
03/26231231230231-0.22%42,400163億7132万+2.27%16.661.47
03/25233233231232-0.22%106,400164億673万+2.94%16.71.47
03/24232233231232-0.21%52,800164億4215万+3.17%16.731.48
03/23233234232233+0.05%64,000164億7757万+3.85%16.771.48
03/20231233231233+1.25%172,000164億6871万+4.26%16.761.48
03/19230231228230-0.6%75,200162億6507万+3.43%16.551.46
03/18231231230231+0.05%67,200163億6246万+4.52%16.651.47
03/17230232228231+0.98%128,800163億5361万+4.47%16.641.47
03/16228230228229+0.16%29,600161億9424万+3.92%16.481.45
03/13229230228228-0.22%150,400161億6767万+4.22%16.461.45
03/12227229226229+0.77%87,200149億4972万+4.93%15.191.34
03/11227227226227-0.16%33,600148億3535万+4.61%15.081.33
03/10227227226227+0.28%86,400148億5986万+5.27%15.11.33
03/09225227225227-0.06%32,800148億1901万+4.98%15.061.33
03/06226227225227+0.33%130,400148億2718万+5.52%15.071.33
03/05221226221226+2.26%155,200147億7817万+5.67%15.021.32
03/04221221218221-0.56%46,400144億5140万+3.33%14.691.3
03/03221222220222+1.14%118,400145億3309万+4.4%14.771.3
03/02219221217220+0.51%108,800143億6971万+3.23%14.61.29
02/27221222217219-1.63%110,400142億9618万+3.18%14.531.28
02/26221223221222+0.51%50,400145億3309万+4.89%14.771.3
02/25221221219221+0.74%50,400144億5957万+4.86%14.691.3
02/24219220217220+0.57%105,600143億5337万+4.09%14.591.29
02/23216218216218+0.46%106,400142億7167万+3.99%14.51.28
02/20215219215217+1.1%95,200142億632万+3.51%14.441.27
02/19214216214215+0.7%55,200140億5111万+2.38%14.281.26
02/18214214213214+0.06%75,200139億5307万+2.15%14.181.25
02/17213214213213+0.71%32,000139億4490万+2.09%14.171.25
02/16211215210212+0.53%88,000138億4687万+0.89%14.071.24
02/13211212210211+0.9%44,000137億7335万+0.36%141.23
02/12209210208209+0.12%61,600136億5081万-0.54%13.871.22
02/10207210205209+1.52%56,800136億3447万-0.65%13.861.22
02/09197208197206-1.97%136,800134億3024万-2.14%13.651.2
02/06208210207210+1.45%42,400136億9983万-0.65%13.921.23
02/05209210207207-1.14%34,400135億377万-2.07%13.721.21
02/04210210208209+1.21%24,000136億5898万-0.95%13.881.22
02/03211211206207-0.9%56,800134億9560万-2.13%13.711.21
02/02209210208208-0.42%31,200136億1813万-1.24%13.841.22
01/30210210208209-0.18%37,600136億7532万-0.83%13.91.23
01/29210210209210-0.53%20,800136億9983万-0.65%13.921.23
01/28209211208211+0.9%32,800137億7335万-0.12%141.23
01/27211211208209-0.24%24,000136億5081万-1.01%13.871.22
01/26208211208209+0.66%16,000136億8349万-0.3%13.911.23
01/23211211207208-0.12%48,000135億9363万-0.95%13.811.22
01/22208210208208+0.42%45,600136億997万-0.83%13.831.22
01/21210211207207-2.41%31,200135億5278万-1.25%13.771.21
01/20210213210213+1.01%20,800138億8772万+0.71%14.111.24
01/19208211208210+1.39%23,200137億4884万-0.3%13.971.23
01/16210210207208-1.54%63,200135億6095万-1.66%13.781.22
01/15207213207211-0.18%52,000137億7335万-0.59%141.23
01/14214215211211-1.11%44,000137億9786万-0.41%14.021.24
01/13214216212214-0.52%40,000139億5307万+0.71%14.181.25
01/09215216214215-0.12%24,000140億2660万+0.76%14.251.26
01/08213216213215+0.53%27,200140億4294万+0.88%14.271.26
01/07211217211214-0.81%56,000139億6941万-0.12%14.21.25
01/06216216215216-1.26%97,600140億8378万+0.7%14.311.26
01/05216219216218+1.1%97,600142億6351万+1.51%14.51.28
2014
12/30216217215216+0.12%96,000141億829万+0.41%14.341.26
12/29216218214216+1%63,200140億9195万+0.29%14.321.26
12/26209214209214+1.43%97,600139億5307万-0.7%14.181.25
12/25206214206211+0.6%200,000137億5701万-2.55%13.981.23
12/24208209208209+0.9%130,400136億7532万-3.13%13.91.23
12/22208209206207+0.85%63,200135億5278万-3.99%13.771.21
12/19204209204206+1.04%132,000134億3841万-5.24%13.661.2
12/18203207203204+0.74%219,200132億9953万-6.22%13.521.19
12/172012042012020%122,400132億150万-7.34%13.421.18
12/16202203201202-0.98%197,600132億150万-7.34%13.421.18
12/15206207204204-2.04%264,800133億3221万-6.85%13.551.2
12/12210211208208-1.77%264,000136億997万-5.34%13.831.22
12/11213213212212-0.29%125,600138億5504万-3.64%14.081.24
12/10215216212213-2.24%201,600138億9589万-3.35%14.121.25
12/09215218215218-0.51%51,200142億1449万-1.14%14.451.27
12/082162192162190%116,000142億8801万-0.63%14.521.28
12/05219219217219-0.85%42,400142億8801万-0.17%14.521.28
12/04224224219221-1.56%217,600144億1055万+0.68%14.641.29
12/03224225221224+0.34%94,400146億3929万+2.28%14.881.31
12/02223225223223-1.05%68,800145億9028万+2.41%14.831.31
12/01223226223226-0.22%204,800147億4549万+3.5%14.991.32
11/28226226224226+0.22%76,800147億7817万+4.21%15.021.32
11/27225226225226+0.28%159,200147億4549万+3.97%14.991.32
11/26225226224225+0.28%88,800147億465万+4.17%14.941.32
11/25224225223224+0.17%74,400146億6380万+3.88%14.91.31
11/21223226223224+0.62%93,600146億3929万+4.19%14.881.31
11/20220227220223+1.19%56,000145億4943万+3.55%14.791.3
11/19219221219220+0.06%55,200143億7788万+2.8%14.611.29
11/18218220218220+1.09%40,000143億6971万+2.75%14.61.29
11/172192192182180%58,400142億1449万+1.64%14.451.27
11/14215218215218+0.93%74,400142億1449万+1.64%14.451.27
11/132142162132160%52,000140億8378万+0.7%14.311.26
11/12219219216216-1.32%28,000140億8378万+0.7%14.311.26
11/11218218215218-0.06%39,200142億7167万+1.57%14.51.28
11/10215219215219+1.1%73,600142億7984万+1.63%14.511.28
11/07215219214216+0.41%72,000141億2463万+0.52%14.351.27
11/06215217215215+0.47%40,800140億6744万+0.12%14.31.26
11/05214215214214+0.23%28,800140億209万-0.81%14.231.26
11/042162182142140%97,600139億6941万-1.04%14.21.25
10/31211216211214+1.97%73,600139億6941万-1.5%14.21.25