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
20181/1, 株式分割 1→2
2015
03/31648660645648+1.09%79,200143億2425万-2.92%12.061.01
03/30636642630641+0.08%75,200141億6939万-4.26%11.931
03/27651654636640-2.29%126,000141億5833万-4.62%11.921
03/26651657648655-0.38%78,600140億9717万-2.82%11.870.99
03/25660660655658+0.54%50,600141億5097万-2.74%11.911
03/24652658652654-0.08%64,000140億7564万-3.54%11.850.99
03/23662662652655-1.06%168,400140億8641万-3.75%11.860.99
03/20655663655662+0.3%85,600142億3706万-3.15%11.981
03/19663663656660-0.3%60,200141億9402万-3.58%11.951
03/18659662659662+0.46%49,600142億3706万-3.71%11.981
03/17659662655659-0.23%108,600141億7250万-4.43%11.931
03/16665670660660-0.68%102,000142億478万-4.62%11.961
03/13673673664665-0.45%106,000143億163万-4.39%12.041.01
03/12665673662668+0.98%95,800143億6620万-4.23%12.091.01
03/11653665651661-0.97%196,200142億2630万-5.44%11.971
03/10671674668668-0.6%116,600119億6320万-4.64%10.070.84
03/09670673669672-0.3%81,200120億3489万-4.21%10.130.85
03/06675675670674-0.15%104,600120億7073万-4.2%10.160.85
03/056746786736750%56,000120億8865万-4.33%10.170.85
03/04682688672675-2.32%146,400120億8865万-4.6%10.170.85
03/03696699689691-0.79%39,400123億7541万-2.47%10.420.87
03/02695698694696+0.43%25,800124億7399万-1.83%10.50.88
02/27695695690693-0.5%53,600124億2022万-2.39%10.450.87
02/26700702691697-0.5%36,800124億8295万-1.9%10.510.88
02/25705705699700+0.21%49,000125億4568万-1.55%10.560.88
02/24696702695699+0.72%63,800125億1879万-1.76%10.540.88
02/23691700688694-2.46%168,800124億2918万-2.32%10.460.88
02/20710714708711+0.49%42,600127億4282万+0.14%10.730.9
02/19707709698708+0.43%64,600126億8009万-0.35%10.670.89
02/18712712703705-0.56%45,800126億2633万-0.63%10.630.89
02/17711712701709-0.35%47,000126億9802万+0.07%10.690.89
02/16708712707711+1.28%37,600127億4282万+0.42%10.730.9
02/13720720695702-1.96%65,000125億8152万-0.71%10.590.89
02/12728729713716-1.04%34,800128億3243万+1.27%10.80.9
02/10738738718724-1.77%39,400129億6685万+2.33%10.910.91
02/09747747733737+1.8%63,000131億9984万+4.03%11.110.93
02/06725748722724+1.12%136,400129億6685万+2.19%10.910.91
02/05719720714716-0.35%28,600128億2347万+0.92%10.790.9
02/04689718686718+4.06%76,000128億6828万+1.27%10.830.91
02/03707708690690-2.34%49,400123億6645万-2.68%10.410.87
02/02711712705707-0.84%32,200126億6217万-0.49%10.660.89
01/30720720706713-0.14%37,800127億6971万+0.35%10.750.9
01/29722722710714-1.52%21,600127億8763万+0.35%10.760.9
01/28719725715725+0.84%20,800129億8477万+2.04%10.930.91
01/27717719712719+0.98%28,400128億7724万+1.48%10.840.91
01/267117127067120%11,400127億5178万+0.64%10.730.9
01/23718718705712+1.07%17,000127億5178万+0.64%10.730.9
01/22718718696704+0.14%42,000126億1736万-0.28%10.620.89
01/217027206997030%31,200125億9944万-0.42%10.60.89
01/20691705691703+1.74%31,400125億9944万-0.42%10.60.89
01/19691695685691+0.66%33,200123億8437万-2.12%10.420.87
01/16701701684687-2.07%28,400123億372万-3.04%10.360.87
01/15697705690701+1.52%31,600125億6360万-1.13%10.570.88
01/14685695682691+0.8%36,000123億7541万-2.75%10.420.87
01/13681690678685-1.23%62,000122億7684万-3.79%10.330.86
01/09715715688694-1.49%42,600124億2918万-2.73%10.460.88
01/08705710698704+0.43%26,600126億1736万-1.54%10.620.89
01/07701709698701-0.92%58,800125億6360万-2.09%10.570.88
01/06725731707708-4.07%47,400126億8009万-1.32%10.670.89
01/05745747736738-0.47%44,000132億1777万+2.57%11.130.93
2014
12/30750750739741-0.34%43,600132億8049万+3.06%11.180.94
12/29749750737744+2.13%53,000133億2530万+3.41%11.220.94
12/26733738727728+1.46%55,600130億4750万+1.11%10.980.92
12/25725730710718-0.62%50,400128億5932万-0.35%10.820.91
12/24722733716722+1.91%74,200129億3997万+0.14%10.890.91
12/22723723700709-0.91%59,200126億9802万-1.6%10.690.89
12/19708719702715+2.8%89,600128億1451万-0.69%10.790.9
12/18705705691696+2.2%42,000124億6502万-3.4%10.490.88
12/17680693676681-0.87%33,400121億9619万-5.49%10.270.86
12/16705707686687-3.58%54,000123億372万-5.05%10.360.87
12/15716721700712+1.57%72,400127億6074万-1.93%10.740.9
12/12696713693701+0.57%61,400125億6360万-3.58%10.570.88
12/11691701687697-0.21%46,000124億9191万-4.52%10.510.88
12/10718718691699-1.34%43,000125億1879万-4.58%10.540.88
12/09726727690708-2.68%58,600126億8905万-3.67%10.680.89
12/08735735721728+0.07%57,400130億3854万-1.15%10.970.92
12/05716729716727+0.35%26,000130億2958万-1.49%10.970.92
12/04725727715725-0.75%65,400129億8477万-1.83%10.930.91
12/03722733722730+1.04%31,000130億8335万-1.08%11.010.92
12/02728731723723-0.89%48,400129億4893万-2.23%10.90.91
12/01745745726729-0.75%60,400130億6542万-1.49%110.92
11/28741742731735-0.81%43,600131億6400万-1.01%11.080.93
11/27755755741741-1.46%48,600132億7153万-0.34%11.170.93
11/26753756742752+0.87%57,400134億6868万+0.87%11.340.95
11/25754754744745+0.47%35,600133億5218万-0.27%11.240.94
11/21752752735742-0.8%43,400132億8945万-0.6%11.190.94
11/20750753745748+0.4%39,800133億9699万+0.47%11.280.94
11/19738755738745+1.15%78,600133億4322万+0.2%11.230.94
11/18705745703736+4.47%119,400131億9088万-0.67%11.10.93
11/17702707691705+0.21%82,600126億2633万-4.67%10.630.89
11/14710710699703-1.13%52,800125億9944万-5%10.60.89
11/13703715690711+0.35%103,200127億4282万-4.18%10.730.9
11/12740740705709-4%179,200126億9802万-4.64%10.690.89
11/11765765733738-2.89%105,800132億2673万-1.07%11.130.93
11/10746762724760+0.93%112,000136億2102万+1.74%11.460.96
11/07767775735753-0.2%128,800134億9556万+0.94%11.360.95
11/06775775751755-1.11%82,000135億2245万+1%11.380.95
11/05758765750763-0.26%55,000136億7479万+1.87%11.510.96
11/04779779762765+2.07%130,000137億1063万+1.86%11.540.97
10/31755765736750-0.73%141,000134億3283万-0.07%11.310.95