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
20174/1, 株式分割 1→2
2015
03/31382382382382+4.81%80015億3594万+0.13%9.450.9
03/30360364360364+1.11%60014億6548万-4.46%9.020.86
03/27368371356360-2.44%6,80014億4938万-5.51%8.920.85
03/26382383368369-5.14%5,80014億8561万-3.4%9.140.87
03/25381389380389+1.04%4,00015億6613万+2.1%9.640.92
03/24384387383385+0.39%3,60015億5003万+1.58%9.540.91
03/23392392384384-1.54%4,20015億4399万+1.46%9.50.91
03/203903903843900%80015億6814万+3.32%9.650.92
03/193983983853900%42,20015億6814万+3.87%9.650.92
03/183833983833900%14,20015億6814万+4.42%9.650.92
03/17386390383390+1.3%5,20015億6814万+4.99%9.650.92
03/16384386384385+0.26%4,20015億4801万+4.2%9.530.91
03/13383385383384+0.13%4,00015億4399万+4.5%9.50.91
03/12377384377383-0.39%2,60015億4197万+4.64%9.490.91
03/113843853753850%5,40015億4801万+5.63%9.530.91
03/10385385385385+1.85%2,60015億4801万+5.92%9.530.91
03/09378378374378-0.13%3,00015億1983万+4.57%9.350.89
03/06384384371378-1.31%10,40015億2184万+5.29%9.360.9
03/05383383383383+1.46%1,80015億4197万+6.98%9.490.91
03/04372378372378+1.34%80015億1983万+5.74%9.350.89
03/03381381373373-1.97%7,40014億9970万+4.93%9.230.88
03/02398398376380-2.56%13,20015億2990万+7.34%9.410.9
02/27388394388390+1.69%9,00015億7016万+10.48%9.660.92
02/26385387381384+0.26%6,40015億4399万+9.26%9.50.91
02/25389390382383+1.59%3,80015億3996万+9.29%9.480.91
02/24378385375377+1.76%31,80015億1581万+8.19%9.330.89
02/23371382368370+1.37%21,60014億8964万+6.63%9.170.88
02/20353365353365+4.14%12,00014億6951万+5.49%9.040.86
02/19360365351351+1.15%26,60014億1113万+1.59%8.680.83
02/18346349344347-1.14%5,60013億9502万+0.43%8.580.82
02/17351351348351-0.14%4,00014億1113万+1.89%8.680.83
02/16351352348351-0.85%6,80014億1314万+2.03%8.70.83
02/13344355340354+3.06%14,80014億2522万+2.91%8.770.84
02/12341344339344+1.48%9,00013億8295万+0.15%8.510.81
02/10340341335339+1.04%9,00013億6281万-1.31%8.390.8
02/09349349335335-3.04%27,40013億4872万-2.33%8.30.79
02/06342347342346+0.44%3,40013億9100万+0.73%8.560.82
02/05346346344344-0.43%40013億8496万+0.58%8.520.81
02/04346346346346+0.88%20013億9100万+1.02%8.560.82
02/03346346343343+0.44%2,80013億7892万+0.44%8.490.81
02/02350350341341+0.44%4,20013億7288万+0.29%8.450.81
01/30342342340340-0.44%2,00013億6684万-0.15%8.410.8
01/29344344341341-1.73%2,20013億7288万+0.59%8.450.81
01/28348348347347+1.31%60013億9704万+2.66%8.60.82
01/27345350343343-0.72%5,00013億7892万+1.63%8.490.81
01/26345346345345-1.43%2,80013億8898万+2.37%8.550.82
01/23349350345350+1.74%3,40014億911万+4.17%8.670.83
01/22350350344344-1.71%2,40013億8496万+2.99%8.520.81
01/21340350340350+2.04%8,60014億911万+4.79%8.670.83
01/20341343341343-0.44%1,00013億8093万+3%8.50.81
01/19345345345345+1.17%80013億8697万+3.77%8.530.82
01/16339346339341+0.15%3,80013億7087万+2.87%8.440.81
01/15351351340340-2.86%2,80013億6885万+2.72%8.420.81
01/14348351347350+3.7%3,00014億911万+6.06%8.670.83
01/13345345335338-2.17%2,80013億5879万+2.58%8.360.8
01/09346347345345-0.29%3,20013億8898万+5.18%8.550.82
01/08341346340346+1.47%2,80013億9301万+5.81%8.570.82
01/07333341332341+2.56%2,80013億7288万+4.6%8.450.81
01/06332333332333+0.3%60013億3866万+2.31%8.240.79
01/05342342332332-1.49%4,60013億3463万+2.31%8.210.79
2014
12/30339339336337-0.74%4,00013億5476万+3.86%8.340.8
12/29336345336339+2.88%7,20013億6483万+4.95%8.40.8
12/26325330325330+1.23%1,60013億2658万+2.33%8.160.78
12/25325326325326-0.15%8,00013億1048万+1.09%8.060.77
12/24325327325326+0.31%14,20013億1249万+0.93%8.080.77
12/223273283253250%8,20013億846万+0.62%8.050.77
12/193253273253250%6,80013億846万+0.62%8.050.77
12/18330330323325+0.78%2,20013億846万+0.93%8.050.77
12/17322323322323+0.47%1,40012億9840万+0.16%7.990.76
12/163213213213210%3,20012億9236万-0.31%7.950.76
12/15325327321321+0.31%80012億9236万-0.31%7.950.76
12/12328328315320-2.44%9,00012億8833万-0.62%7.930.76
12/11323330323328+1.86%7,00013億2054万+1.86%8.130.78
12/10324324322322-1.98%1,00012億9639万0%7.980.76
12/09329329329329+1.55%12,20013億2255万+2.02%8.140.78
12/083243263203240%9,60013億242万+0.47%8.010.77
12/05322324319324+0.62%6,20013億242万+0.47%8.010.77
12/04320323320322-0.31%80012億9437万-0.16%7.960.76
12/033233233203230%5,40012億9840万+0.16%7.990.76
12/02318324318323+1.42%2,80012億9840万-0.15%7.990.76
12/01321323317318-1.4%5,00012億8028万-1.55%7.880.75
11/28316323316323+2.54%3,00012億9840万-0.15%7.990.76
11/27317320315315-0.63%3,60012億6619万-2.63%7.790.75
11/26317317317317+0.8%40012億7424万-2.31%7.840.75
11/25323323313314-2.48%7,00012億6418万-3.09%7.780.74
11/213233233223220%1,60012億9639万-0.92%7.980.76
11/20324328322322-0.92%3,60012億9639万-0.92%7.980.76
11/19328332324325-2.11%4,20013億846万0%8.050.77
11/18321332321332+0.91%8,00013億3665万+2.15%8.230.79
11/17325330325329+1.23%6,80013億2457万+1.54%8.150.78
11/14325325320325+1.56%6,60013億846万+0.31%8.050.77
11/133253253203200%5,20012億8833万-1.23%7.930.76
11/123203203183200%2,80012億8833万-1.54%7.930.76
11/11320320320320+0.31%20012億8833万-1.84%7.930.76
11/10319323319319+0.16%3,20012億8431万-2.45%7.90.76
11/073193203193190%6,40012億8229万-2.6%7.890.75
11/06325325314319-1.85%10,00012億8229万-2.9%7.890.75
11/05323325316325+0.62%12,00013億645万-1.37%8.040.77
11/04323325320323+0.47%3,80012億9840万-2.27%7.990.76
10/31334334315321-1.83%12,80012億9236万-3.31%7.950.76