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
201810/1, 株式分割 1→2
2015
03/31336338333337-0.44%22,00024億5956万-0.59%40.431.47
03/303393413353390%8,20024億7050万-0.15%40.611.48
03/27336344336339+0.45%26,00024億7050万-0.44%40.611.48
03/26338338336337-0.15%16,40024億5956万-0.88%40.431.47
03/25344344335338-1.75%45,40024億6321万-1.03%40.491.47
03/24346346340344-0.43%11,60025億700万+0.44%41.211.5
03/23337345337345+2.83%58,80024億9393万+0.88%411.49
03/20333336333336+0.45%32,60024億2526万-1.61%39.871.45
03/19335336332334-0.3%57,60024億1441万-2.34%39.691.44
03/18337337334335-0.15%102,00024億2164万-2.05%39.811.45
03/17336338335336-0.74%27,80024億2526万-1.9%39.871.45
03/16339343337338-0.88%24,40024億4333万-1.17%40.161.46
03/13339341333341+1.04%41,60024億6502万-0.29%40.521.47
03/12337338334338+0.15%26,40024億3972万-1.32%40.11.46
03/11332337332337+1.35%12,20024億3610万-1.46%40.041.46
03/10336336333333-0.15%21,80024億357万-2.78%39.511.44
03/09343343332333-1.48%58,20024億719万-2.63%39.571.44
03/06340342338338-1.02%15,20024億4333万-1.17%40.161.46
03/05341343340342+0.15%10,40024億6863万-0.15%40.581.47
03/04343344340341-1.02%34,20024億6502万-0.29%40.521.47
03/03350352343345-0.58%35,20024億9032万+0.73%40.941.49
03/02347350345347+0.87%29,40025億477万+1.61%41.171.5
02/27344352341344-0.43%70,00024億8309万+0.73%40.821.48
02/26347350343345+1.02%41,00024億9393万+1.17%411.49
02/25344353342342-0.73%29,00024億6863万+0.44%40.581.47
02/24344347341344-1.01%28,60024億8670万+1.18%40.881.49
02/23351351343348-1%31,00025億1200万+2.21%41.291.5
02/203483533413510%52,20025億3393万+3.54%41.651.51
02/19364364344351-3.44%93,40025億3393万+3.54%41.651.51
02/18337372333364+8.02%242,00026億2417万+7.54%43.141.57
02/17337341333337-0.88%39,60024億2926万-0.15%39.931.45
02/16345346332340-2.02%68,60024億5091万+0.74%40.291.46
02/13347347336347-0.29%25,00025億145万+2.51%41.121.49
02/12339348339348+2.96%43,40025億867万+3.12%41.241.5
02/10336338335338+0.6%8,60024億3648万+0.15%40.051.46
02/09335338333336+0.75%24,80024億2204万-0.74%39.811.45
02/063363373303330%32,40024億399万-1.48%39.521.44
02/05334334333333-0.3%7,00024億399万-1.77%39.521.44
02/04333335333334-0.15%5,20024億1121万-1.47%39.641.44
02/03334337333335+0.15%15,00024億1482万-1.33%39.691.44
02/02337338331334-1.04%230,80024億1121万-1.47%39.641.44
01/30340340338338+0.15%3,80024億3648万-0.74%40.051.46
01/29338340337337-0.3%9,60024億3287万-0.88%39.991.45
01/28335340335338-0.15%8,00024億4008万-0.59%40.111.46
01/27340340334339+0.89%23,60024億4369万-0.44%40.171.46
01/26340340335336-0.59%8,60024億2204万-1.32%39.811.45
01/23336340333338+0.6%18,00024億3648万-1.03%40.051.46
01/22335338335336-0.45%5,60024億2204万-1.61%39.811.45
01/21341341335337-0.74%10,60024億3206万-1.17%39.981.45
01/20336340336340+1.04%4,60024億5010万-0.73%40.271.46
01/193373373333360%9,00024億2484万-1.75%39.861.45
01/163413413343360%11,40024億2484万-1.75%39.861.45
01/15336338335336-0.15%14,20024億2484万-2.04%39.861.45
01/14338340336337-0.15%10,00024億2845万-2.18%39.921.45
01/13338340336337-0.74%11,40024億3206万-2.32%39.981.45
01/09348348336340-1.59%19,60024億5010万-1.88%40.271.46
01/08344346342345+0.44%9,40024億8979万0%40.931.49
01/07343344335344+0.15%24,00024億7897万-0.43%40.751.48
01/06350350341343-2.7%25,40024億7536万-0.58%40.691.48
01/05350355350353+0.57%20,00025億4392万+1.88%41.821.52
2014
12/30350352348351+0.14%23,00025億3032万+1.59%41.591.51
12/29346354346350+2.19%46,20025億2672万+1.45%41.531.51
12/26335344335343+2.39%25,40024億7257万-0.72%40.641.48
12/25333344330335+0.15%340,20024億1482万-3.32%39.691.44
12/24344344334334-2.62%62,40024億1121万-3.47%39.641.44
12/22349349342343+0.29%45,00024億6424万-1.15%40.511.47
12/19345346339342-0.15%89,00024億5706万-2.01%40.391.47
12/18345347341343-0.58%51,60024億6065万-2.42%40.451.47
12/17335345335345+2.84%47,40024億7502万-2.41%40.681.48
12/16344344334335-1.9%78,80024億677万-5.63%39.561.44
12/15344344340342-1.01%28,80024億5347万-4.34%40.331.47
12/12344348343345-0.14%27,40024億7861万-3.63%40.741.48
12/11340346339346+0.88%20,60024億8221万-3.76%40.81.48
12/10343344340343-0.44%31,80024億6065万-5.12%40.451.47
12/09349349343344-1.57%57,20024億7143万-4.97%40.631.48
12/08352354348350-0.14%248,20025億1094万-3.45%41.271.5
12/05359359346350-2.51%88,80025億1454万-3.31%41.331.5
12/04380381357359-4.01%136,20025億7919万-1.1%42.41.54
12/03356393353374+8.41%416,40026億8696万+3.03%44.171.61
12/02340346337345+1.92%155,80024億7861万-4.7%40.741.48
12/01343347335339-0.44%113,40024億3191万-6.75%39.981.45
11/28345346339340-1.73%107,00024億4269万-6.59%40.151.46
11/27350350342346-0.57%80,00024億8580万-5.21%40.861.49
11/26344353342348+0.72%95,60025億17万-4.66%41.11.49
11/25347348342346-0.86%49,20024億8221万-5.34%40.81.48
11/21351351340349-0.71%78,40025億376万-4.52%41.161.5
11/20356356348351-0.43%75,80025億2088万-3.84%41.441.51
11/19350354345353-0.14%74,20025億3165万-3.42%41.621.51
11/18355363345353-0.28%98,80025億3524万-3.29%41.671.51
11/17385385352354-8.05%79,40025億4242万-3.01%41.791.52
11/14396396385385-1.41%27,40027億6507万+5.19%45.451.65
11/13408408381391-4.17%65,20028億457万+6.69%46.11.68
11/12384418384408+6.26%143,80029億2666万+11.64%48.111.75
11/11379391377384+0.92%29,80027億5429万+5.07%45.271.65
11/10371380370380+1.88%15,20027億2916万+4.11%44.861.63
11/07373382365373-0.4%23,80026億7888万+2.47%44.041.6
11/06381392368375-1.45%49,00026億8965万+2.6%44.211.61
11/05370380362380+4.11%20,40027億2916万+3.83%44.861.63
11/04366372359365+1.11%22,40026億2143万-0.54%43.091.57
10/31354362351361+2.12%18,60025億9270万-1.9%42.621.55