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
20162/3, 株式分割 1→2
2015
03/31621641621636+2.33%45,400112億1128万-8.49%9.490.46
03/30621643614622-1.35%50,000109億5567万-10.96%9.280.45
03/27666669630630-6.25%16,000111億551万-10.26%9.410.46
03/26681681666672+0.9%17,800118億4588万-4.55%10.030.49
03/25663674663666-0.6%15,600117億4011万-5.67%9.940.48
03/24662689662670-2.62%35,800118億1062万-5.5%100.49
03/23679696676688+1.4%10,600121億2792万-3.1%10.270.5
03/20660684648679+2.88%24,800119億6046万-4.44%10.130.49
03/19664664651660-1.35%14,600116億2553万-7.11%9.850.48
03/18683683667669-2.55%18,600117億8418万-5.98%9.980.49
03/17696696685686-1.44%12,800120億9267万-3.52%10.240.5
03/16716716695696-2.86%48,800122億6894万-1.69%10.390.51
03/13720727715717-2.52%33,800126億3031万+1.63%10.70.52
03/12729735723735+0.34%15,600129億5643万+5%10.970.54
03/11714733713733+0.55%17,400129億1236万+5.55%10.940.53
03/10743743725729+1.32%4,200128億4185万+6.2%10.880.53
03/09718722703719-0.28%14,200126億7438万+5.89%10.730.52
03/06715721714721+0.63%6,400127億964万+7.29%10.760.52
03/05722722682717-0.69%16,200126億3031万+7.74%10.70.52
03/04702725702722+0.7%9,600127億1845万+9.65%10.770.53
03/03710717705717+0.14%9,400126億3031万+10.23%10.70.52
03/02744744707716-2.85%10,600126億1269万+11.28%10.680.52
02/27724740724737+0.61%16,800129億8287万+15.8%10.990.54
02/26709733704732+1.17%27,200129億354万+16.56%10.930.53
02/25720725704724+2.26%11,000127億5371万+16.69%10.80.53
02/24700712699708+0.78%8,800124億7166万+15.42%10.560.52
02/23701702692702+0.14%10,800123億7471万+15.84%10.480.51
02/20716716692701-2.98%14,000123億5708万+17.03%10.460.51
02/19726726695723-0.48%17,200127億3608万+21.84%10.790.53
02/18702727702726+3.42%37,400127億9778万+23.89%10.840.53
02/17692702681702+1.45%28,600123億7471万+21.03%10.480.51
02/16672692661692+1.91%19,000121億9843万+20.56%10.330.5
02/13700700653679-0.88%32,800119億6927万+19.54%10.140.49
02/12690712660685+5.22%51,000120億7504万+21.67%10.230.5
02/10640652637651+3.99%74,600114億7569万+16.67%9.720.47
02/09614626612626+2.96%41,400110億3500万+12.79%9.350.46
02/06604610595608+0.66%101,600107億1770万+9.95%9.080.44
02/05571607570604+6.15%62,000106億4719万+9.62%9.020.44
02/04552569552569+4.12%18,600100億3021万+3.64%8.490.41
02/03548573546547+0.46%19,60096億3359万-0.27%8.160.4
02/02543546543544-0.37%12,00095億8952万-0.73%8.120.4
01/30546546543546+1.2%6,60096億2477万-0.36%8.150.4
01/29546546539540-1.1%3,20095億1019万-1.55%8.050.39
01/28540547540546+0.74%8,20096億1596万-0.46%8.140.4
01/27538542538542+1.12%8,00095億4545万-1.01%8.080.39
01/26534538531536+0.37%11,00094億3968万-1.92%7.990.39
01/23539539530534+0.85%49,20094億443万-2.47%7.960.39
01/22531533526529-0.38%36,40093億2510万-3.29%7.90.39
01/21544549520531-2.75%69,00093億6036万-2.93%7.930.39
01/20557557539546+0.65%49,20096億2477万-0.36%8.150.4
01/19541543538543+0.37%24,40095億6308万-1.18%8.10.4
01/16546546538541-1.46%9,80095億2782万-1.91%8.070.39
01/15542552538549+1.2%23,40096億6884万-0.63%8.190.4
01/14568568541542-4.58%5,40095億5426万-1.99%8.090.39
01/13543568537568+3.09%16,600100億1259万+2.53%8.480.41
01/09549557549551-0.54%6,20097億1291万-0.36%8.230.4
01/08556557548554-0.54%9,40097億6580万+0.18%8.270.4
01/07562562545557-0.89%15,80098億1868万+0.72%8.320.41
01/06579579560562-2.43%16,00099億682万+1.63%8.390.41
01/05560580560576+3.41%19,000101億5361万+4.16%8.60.42
2014
12/30569569556557+0.36%6,80098億1868万+0.91%8.320.41
12/295565635505550%8,60097億8342万+0.73%8.290.4
12/26550555547555+1.65%17,80097億8342万+0.91%8.290.4
12/25558558542546-1.44%17,60096億2477万-0.36%8.150.4
12/24558558543554+2.12%15,40097億6580万+1.28%8.270.4
12/225455465235430%18,60095億6308万-0.64%8.10.4
12/19538545538543+1.12%11,60095億6308万-0.46%8.10.4
12/18535543530537+2.19%19,40094億5731万-1.56%8.010.39
12/17533534525525-1.04%18,00092億5459万-3.49%7.840.38
12/16523536523531-1.3%22,80093億5154万-2.66%7.920.39
12/15540548537538-1.19%20,80094億7494万-1.56%8.020.39
12/12541550541544+0.37%33,00095億8952万-0.37%8.120.4
12/11545550520542-2.61%26,80095億5426万-0.55%8.090.39
12/10556565556557-2.54%15,00098億987万+1.92%8.310.41
12/09572572568571-0.44%8,200100億6547万+4.96%8.520.42
12/08562578562574+0.97%17,000101億954万+5.81%8.560.42
12/05580580553568-1.13%36,000100億1259万+5.19%8.480.41
12/04565579564575+1.14%48,200101億2717万+6.78%8.580.42
12/03552569550568+2.9%27,000100億1259万+6.17%8.480.41
12/02549552547552+0.55%25,20097億3054万+3.76%8.240.4
12/01555555543549-1.26%30,60096億7766万+3.58%8.20.4
11/28569569552556+0.45%14,20098億105万+5.3%8.30.4
11/27551569544554+0.45%29,60097億5698万+5.23%8.260.4
11/26550555547551+0.46%18,80097億1291万+5.15%8.230.4
11/25535550531549+2.72%23,60096億6884万+5.08%8.190.4
11/21532538523534+1.04%12,40094億1324万+2.89%7.970.39
11/20523535523529+1.25%18,20093億1629万+2.22%7.890.38
11/19520529515522+0.48%36,20092億171万+1.36%7.790.38
11/18518529517520+0.29%10,80091億5764万+1.27%7.760.38
11/17525536515518-0.86%14,60091億3120万+1.37%7.730.38
11/14547547519523-2.15%31,80092億1052万+2.45%7.80.38
11/13530534518534+0.75%17,80094億1324万+4.71%7.970.39
11/12547550526530-2.48%29,60093億4273万+3.92%7.910.39
11/11547549540544+0.56%20,20095億8070万+6.36%8.110.4
11/10538547530541+0.56%23,80095億2782万+5.98%8.070.39
11/07536550531538-0.74%27,60094億7494万+5.39%8.020.39
11/06556556534542-2.52%35,80095億4545万+5.97%8.080.39
11/05532558525556+7.45%88,60097億9224万+8.5%8.290.4
11/04530539513517-1.05%60,00091億1357万+0.78%7.720.38
10/31520524507523+1.46%26,80092億1052万+1.26%7.80.38