株価チャート

2014/10/06~2015/03/31

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
201810/1, 株式分割 1→2
2015
03/31375375375375-0.4%20053億5200万-2.6%9.780.39
03/27377377377377-0.26%20053億7340万-2.21%9.810.39
03/26380380378378-1.44%4,60053億8768万-1.95%9.840.39
03/25383383383383+0.13%20054億6617万-0.52%9.980.39
03/24383387383383-2.55%10,80054億5904万-0.39%9.970.39
03/23393393393393-0.63%80056億176万+2.21%10.230.4
03/20395395395395+0.64%2,00056億3744万+3.13%10.30.41
03/19393393393393-0.63%20056億176万+2.48%10.230.4
03/18397400392395-0.5%2,40056億3744万+3.4%10.30.41
03/17400400390397-0.5%2,80056億6598万+3.93%10.350.41
03/16388399387399+2.97%4,80056億9452万+4.45%10.40.41
03/13385388385388+0.52%4,80055億3040万+1.44%10.10.4
03/12387387384386+0.78%2,60055億185万+0.92%10.050.4
03/11381383381383+0.39%80054億5904万-0.13%9.970.39
03/10383383381381-1.04%1,40054億3763万-0.78%9.930.39
03/09385385385385+1.58%60054億9472万0%10.040.4
03/063793833793790%1,80054億908万-1.81%9.880.39
03/05387387379379-0.26%2,20054億908万-2.07%9.880.39
03/04387387380380-1.68%80054億2336万-2.06%9.910.39
03/033873873873870%40055億1612万-0.64%10.080.4
02/27387387387387+1.44%9,20055億1612万-0.9%10.080.4
02/263813813813810%20054億3763万-2.31%9.930.39
02/20375381375381+1.06%2,60054億3763万-2.56%9.930.39
02/19378378377377-1.31%1,80053億8054万-3.58%9.830.39
02/18377383377382+1.87%4,60054億5190万-2.55%9.960.39
02/16375375375375+0.13%20053億5200万-4.34%9.780.39
02/13375375375375-0.27%4,60053億4486万-4.71%9.760.39
02/12375377375376-0.53%1,00053億5913万-4.7%9.790.39
02/10370378370378+2.17%2,00053億8768万-4.43%9.840.39
02/09388388365370-3.4%16,20052億7350万-6.46%9.630.38
02/06383383375383+1.32%4,20054億5904万-3.41%9.970.39
02/05388388377378-1.56%9,60053億8768万-4.91%9.840.39
02/043843843843840%5,60054億7331万-3.4%100.4
02/03400400378384-2.91%12,40054億7331万-3.64%100.4
01/30393395393395-0.25%80056億3744万-0.75%10.30.41
01/293943963943960%1,40056億5171万-0.5%10.320.41
01/28397397396396-0.25%1,60056億5171万-0.5%10.320.41
01/27399401397397-3.52%6,20056億6598万-0.25%10.350.41
01/26413413398412+0.49%3,20058億7292万+3.13%10.730.42
01/21409410409410+0.61%6,40058億4438万+2.89%10.670.42
01/20409409405407+1.12%80058億870万+2.26%10.610.42
01/16405411400403-1.83%5,20057億4448万+1.13%10.490.41
01/15405410405410+0.61%16,40058億5152万+3.02%10.690.42
01/14404409398408+0.74%10,60058億1584万+2.64%10.620.42
01/13397405397405+1.89%1,00057億7302万+1.89%10.540.42
01/09395397395397-0.75%1,60056億6598万0%10.350.41
01/08392400392400+2.17%4,40057億880万+1.01%10.430.41
01/07392392392392-0.25%40055億8748万-1.14%10.210.4
01/06393393391393-0.63%1,40056億176万-0.88%10.230.4
01/05387395387395+0.38%2,80056億3744万-0.25%10.30.41
2014
12/30394394394394-0.38%80056億1603万-0.63%10.260.41
12/29394395391395+0.25%80056億3744万-0.25%10.30.41
12/263943943943940%1,00056億2316万-0.51%10.270.41
12/25395395394394+0.64%5,40056億2316万-0.51%10.270.41
12/24391392391392+0.13%1,40055億8748万-1.39%10.210.4
12/22384391384391-0.13%5,40055億8035万-1.51%10.190.4
12/19392398392392-0.38%1,60055億8748万-1.39%10.210.4
12/18393394393393+0.38%60056億889万-1.01%10.240.41
12/17392392392392+0.38%60055億8748万-1.39%10.210.4
12/16390390390390-3.35%20055億6608万-2.01%10.170.4
12/15404404404404-0.25%2,40057億5875万+1.64%10.520.42
12/12404405403405+0.25%1,80057億7302万+1.89%10.540.42
12/11404404404404-0.25%60057億5875万+1.89%10.520.42
12/10405405405405-0.12%4,60057億7302万+2.41%10.540.42
12/09407407402405-0.37%1,60057億8016万+2.79%10.560.42
12/08395407391407+2.91%7,40058億156万+3.44%10.60.42
12/053913953913950%1,20056億3744万+1.02%10.30.41
12/04395395395395-0.63%80056億3744万+1.28%10.30.41
12/033983983983980%40056億7312万+2.19%10.360.41
12/01383399383398+3.92%1,00056億7312万+2.19%10.360.41
11/28393393383383-3.77%81,00054億5904万-1.67%9.970.39
11/26391398391398-0.13%2,20056億7312万+1.92%10.360.41
11/21398398398398+1.92%20056億8025万+2.05%10.370.41
11/20391391391391+0.64%20055億7321万+0.13%10.180.4
11/19388395388388+0.13%1,40055億3753万-0.77%10.110.4
11/18391391388388-4.32%1,80055億3040万-1.15%10.10.4
11/14405405397405+2.14%5,00057億8016万+3.05%10.560.42
11/13415415397397-2.82%1,20056億5884万+0.89%10.340.41
11/12410415405408+3.29%4,20058億2297万+3.55%10.640.42
11/11395395395395+0.64%40056億3744万+0.25%10.30.41
11/10385393385393-1.88%2,80056億176万-0.63%10.230.4
11/074024024004000%19,00057億880万+1.01%10.430.41
11/06400400400400+1.39%4,60057億880万+0.76%10.430.41
11/05395395393395+2.47%9,00056億3030万-0.63%10.280.41
11/04387394379385-0.39%41,20054億9472万-3.27%10.040.4
10/31400400387387+1.18%6,40055億1612万-3.13%10.080.4
10/303823853823820%6,60054億5190万-4.5%9.960.39
10/29382382382382+0.66%60054億5190万-4.98%9.960.39
10/28380380380380+1.47%20054億1622万-6.06%9.890.39
10/27373381373374+1.63%7,20053億3772万-7.65%9.750.39
10/22368368368368+0.55%20052億5209万-9.58%9.590.38
10/20367373366366+0.27%101,00052億2355万-10.51%9.540.38
10/17385395358365-10.43%7,00052億928万-11.41%9.510.38
10/15408408408408+1.88%2,40058億1584万-1.33%10.620.42
10/14400400400400+0.25%14,80057億880万-3.38%10.430.41
10/10399399399399+1.92%107,40056億9452万-3.62%10.40.41
10/09392392391392-2%109,20055億8748万-5.43%10.210.4
10/08400400393400-3.73%17,80057億166万-3.73%10.410.41
10/07420420415415-0.12%2,20059億2288万0%10.820.43
10/064164164164160%80059億3001万+0.12%10.830.43