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
20241/1, 株式分割 1→5
2015
03/31424426417418-0.24%2,125,0003347億2000万-1.55%-0.57
03/30423424417419-1.64%2,394,5003355億2000万-1.32%-0.57
03/27435438422426-2.34%2,390,0003411億2000万+0.33%-0.58
03/26432440431437+1.16%3,819,0003492億8000万+2.73%-0.59
03/25427433427432+1.03%2,467,0003452億8000万+1.79%-0.59
03/24423429422427+0.99%3,751,5003417億6000万+0.75%-0.58
03/23421423418423+0.86%1,759,5003384億0%-0.58
03/20421422417419+0.72%3,536,0003355億2000万-0.85%-0.57
03/19417421414416-0.14%2,865,5003331億2000万-1.56%-0.57
03/18417418414417-0.19%2,041,5003336億-1.18%-0.57
03/17418419416418+0.19%1,536,0003342億4000万-1.23%-0.57
03/16423423416417-2.02%3,138,5003336億-1.42%-0.57
03/134254274224260%3,378,5003404億8000万+0.61%-0.58
03/12433433424426-0.61%2,953,5003404億8000万+0.85%-0.58
03/114244304234280%3,447,0003425億6000万+1.47%-0.58
03/10435436428428-0.97%4,401,0003425億6000万+1.71%-0.58
03/09431435430432-0.28%2,164,0003459億2000万+2.95%-0.59
03/06432434427434+0.37%2,378,5003468億8000万+3.48%-0.59
03/05430435426432-0.05%3,844,0003456億+3.6%-0.59
03/04432436431432+0.65%3,168,0003457億6000万+3.89%-0.59
03/03423430422429+1.71%3,092,0003435億2000万+3.72%-0.58
03/02423423418422+0.38%2,468,0003377億6000万+2.23%-0.57
02/27421423418421-0.99%2,988,5003364億8000万+2.09%-0.57
02/26419425419425+0.66%2,309,0003398億4000万+3.36%-0.58
02/25416422414422+1.93%2,897,5003376億+3.18%-0.57
02/24415416412414-0.43%2,990,0003312億+1.47%-0.56
02/23426426412416-1.89%2,933,0003326億4000万+2.41%-0.57
02/20424425422424-0.14%1,672,5003390億4000万+4.64%-0.58
02/19421425418424+1.14%2,207,0003395億2000万+5.05%-0.58
02/18421422417420-0.62%3,245,5003356億8000万+4.38%-0.57
02/17420425418422+0.52%2,736,0003377億6000万+5.29%-0.57
02/16415421412420+2.54%2,729,0003360億+5%-0.57
02/13406410405410+1.39%3,365,5003276億8000万+2.66%-0.56
02/12422422402404-3.99%9,261,5003232億+1.51%-0.55
02/10406422406421+1.11%4,074,5003366億4000万+5.73%-0.57
02/09418421413416-0.24%3,407,5003329億6000万+4.84%-0.57
02/06418423416417+0.97%6,213,0003337億6000万+5.35%-0.57
02/05414419408413-1.15%4,416,5003305億6000万+4.34%-0.56
02/04410418408418+1.31%9,792,5003344億+5.56%-0.57
02/03402415401413+3.05%5,673,0003300億8000万+4.46%-0.56
02/02395403395400+1.42%3,389,0003203億2000万+1.37%-0.55
01/30397400394395-0.1%3,612,5003158億4000万-0.3%-0.54
01/29395399393395-1.2%1,937,0003161億6000万-0.2%-0.54
01/28400403394400+0.76%3,668,5003200億+1.01%-0.54
01/27394398392397+1.28%2,755,0003176億+0.51%-0.54
01/26394395390392-1.71%2,414,0003136億-0.76%-0.53
01/23398399393399+0.96%2,873,5003190億4000万+0.96%-0.54
01/22385395383395+3.46%4,387,0003160億0%-0.54
01/21387388380382-1.8%3,577,5003054億4000万-3.34%-0.52
01/20379389379389+2.59%4,777,5003110億4000万-1.57%-0.53
01/19381383378379-1.2%5,148,0003032億-4.29%-0.52
01/16381384378384-0.98%6,530,5003068億8000万-3.38%-0.52
01/15385390381387+0.52%5,734,0003099億2000万-2.66%-0.53
01/14388392384385-0.57%4,634,0003083億2000万-3.41%-0.52
01/13394395383388-2.61%6,455,0003100億8000万-2.86%-0.53
01/09399401395398+0.25%2,811,0003184億-0.5%-0.54
01/08400403396397+0.1%5,067,0003176億-0.75%-0.54
01/07392399392397+0.76%6,587,5003172億8000万-0.85%-0.54
01/06390399389394-1.2%7,640,0003148億8000万-1.85%-0.54
01/05400402393398-0.3%3,937,0003187億2000万-0.9%-0.54
2014
12/30400403398400-0.25%2,507,0003196億8000万-0.84%-0.54
12/29407407399401-1.52%4,971,0003204億8000万-0.6%-0.55
12/26407408405407-0.54%3,737,0003254億4000万+0.69%-0.55
12/25416416407409-0.05%3,382,5003272億+1.24%-0.56
12/24419419406409-1.4%7,079,0003273億6000万+1.29%-0.56
12/22412427405415+2.47%23,287,0003320億+2.98%-0.57
12/19399405397405+2.64%4,867,5003240億+0.5%-0.55
12/18392398392395+1.96%4,588,0003156億8000万-2.33%-0.54
12/17382388380387+1.2%3,968,0003096億-4.21%-0.53
12/16388391381382-2.15%3,846,5003059億2000万-5.81%-0.52
12/15391392386391-0.46%3,800,0003126億4000万-3.98%-0.53
12/12394395393393-0.91%3,795,0003140億8000万-3.77%-0.53
12/11399399393396-1%3,866,5003169億6000万-3.13%-0.54
12/10401403400400-0.35%3,451,0003201億6000万-2.39%-0.55
12/09403403400402-1.28%2,613,0003212億8000万-2.29%-0.55
12/08406407401407+0.44%2,370,0003254億4000万-1.26%-0.55
12/05404407403405+0.2%3,212,0003240億-1.94%-0.55
12/04410410404404+0.15%3,514,0003233億6000万-2.13%-0.55
12/03404406401404+0.85%3,135,5003228億8000万-2.28%-0.55
12/02399402396400+0.05%4,394,0003201億6000万-3.33%-0.55
12/01406406398400-1.23%3,861,0003200億-3.38%-0.54
11/28411411402405-1.89%4,129,5003240億-2.41%-0.55
11/27413416411413-0.19%3,072,5003302億4000万-0.53%-0.56
11/26420420413414-1.85%3,062,0003308億8000万-0.34%-0.56
11/25422422417421+1.49%3,294,0003371億2000万+1.54%-0.57
11/21417418409415+0.44%2,589,5003321億6000万+0.29%-0.57
11/20410414407413+1.52%3,188,5003307億2000万-0.14%-0.56
11/19407408403407+0.3%2,264,0003257億6000万-1.64%-0.55
11/18408409404406+0.59%1,639,5003248億-2.17%-0.55
11/17412413403404-2.23%2,847,5003228億8000万-2.98%-0.55
11/14421421411413-0.19%3,100,0003302億4000万-1.24%-0.56
11/13415419412414+0.15%1,960,5003308億8000万-1.29%-0.56
11/12420422413413-0.82%2,202,0003304億-1.9%-0.56
11/11420424415416-0.67%2,283,5003331億2000万-1.33%-0.57
11/10415420412419+1.35%2,338,5003353億6000万-1.13%-0.57
11/07416418411414-0.48%3,051,0003308億8000万-2.68%-0.56
11/06427428416416-1.7%4,283,0003324億8000万-2.67%-0.57
11/05424424415423-1.49%4,613,5003382億4000万-1.45%-0.58
11/04442442428429-0.65%2,712,0003433億6000万-0.19%-0.58
10/31421436421432+3.3%2,950,0003456億0%-0.59