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
20234/1, 株式分割 1→4
2015
03/31523525520520-0.48%9,60058億8752万-0.81%7.520.75
03/30521530520522-0.29%14,00059億1583万-0.14%7.560.75
03/27521532520524+0.62%11,20059億3283万+0.14%7.580.75
03/26528528520521-1.79%25,20058億9601万-0.29%7.530.75
03/25534534530530-0.52%10,00060億362万+1.53%7.670.76
03/24526535526533+1.48%14,80060億3477万+2.06%7.710.77
03/23530539521525-0.24%61,60059億4699万+0.57%7.60.75
03/20525526525526+0.19%8,80059億6114万+1.01%7.620.76
03/19526526520525+0.43%8,80059億4982万+1.01%7.60.75
03/18521528520523+1.06%5,20059億2433万+0.58%7.570.75
03/17522522517518-1%12,40058億6203万-0.67%7.490.74
03/16522533522523+0.53%21,20059億2150万-0.05%7.570.75
03/13518523518520+0.92%10,00058億9035万-0.76%7.530.75
03/12513518511515+0.1%20,40058億3654万-2.04%7.460.74
03/115135155105150%5,60058億3088万-2.32%7.450.74
03/10516516515515-0.29%5,20058億3088万-2.69%7.450.74
03/09525525515516-1.67%11,20058億4787万-2.78%7.470.74
03/06534535525525-1.45%14,80059億4699万-1.5%7.60.75
03/05530533522533+0.66%9,60060億3477万-0.23%7.710.77
03/04520531520529+0.47%8,80059億9513万-1.26%7.660.76
03/03530531519527-1.08%31,60059億6681万-2.09%7.620.76
03/02536539530533+0.57%14,80060億3194万-1.39%7.710.76
02/27533533529530-0.56%17,20059億9796万-2.31%7.660.76
02/26516533516533+3.6%24,40060億3194万-1.93%7.710.76
02/25509519509514+1.18%22,00058億2238万-5.51%7.440.74
02/24509511506508-0.25%13,60057億5442万-7.13%7.350.73
02/23513516507509-0.63%19,20057億6858万-7.24%7.370.73
02/20518518513513-0.29%30,00058億539万-7.16%7.420.74
02/19531535506514-2.79%97,60058億2238万-7.55%7.440.74
02/18529534525529+0.71%33,20059億8946万-5.41%7.650.76
02/17527527521525+2.04%19,60059億4699万-6.58%7.60.75
02/16504518504515+2.34%23,20058億2805万-8.94%7.450.74
02/13518518502503-3.69%85,20056億9495万-11.8%7.280.72
02/12534539522522-2.06%73,20059億1300万-9.06%7.560.75
02/10553555525533-9.08%202,00060億3761万-7.94%7.720.77
02/09565591565586+6.11%182,40066億4080万+0.56%8.490.84
02/06546553532553+0.87%54,00062億5849万-5.72%80.79
02/05553554546548-1.22%44,00062億469万-7.16%7.930.79
02/04558558553555-0.49%56,00062億8115万-6.65%8.030.8
02/03567575550557-1.63%46,40063億1230万-6.66%8.070.8
02/02561583561567+1.39%20,80064億1708万-5.58%8.20.81
01/30564569559559-0.71%10,80063億2929万-7.34%8.090.8
01/29576576563563-3.39%33,20063億7460万-7.29%8.150.81
01/28585585580583-0.77%19,20065億9832万-4.51%8.430.84
01/27586590580587+2.09%22,80066億4930万-4.08%8.50.84
01/26561586555575+2.22%33,20065億1337万-6.35%8.320.83
01/23569588561563-1.1%39,60063億7177万-8.98%8.140.81
01/22559571559569+1.43%9,20064億4257万-8.71%8.230.82
01/21568575561561-2.01%34,80063億5195万-10.42%8.120.81
01/20573573565572-0.48%38,80064億8221万-9.31%8.280.82
01/19588588568575-2.13%24,40065億1337万-9.59%8.320.83
01/16591591578588-0.51%22,40066億5496万-8.2%8.50.84
01/15591593588591-0.38%14,80066億8894万-8.16%8.550.85
01/14604604588593-2.35%29,20067億1443万-8.1%8.580.85
01/13613614607607-1.06%12,00068億7585万-6.18%8.790.87
01/09618625613614-0.85%20,80069億4948万-5.47%8.880.88
01/08626626618619-1%19,20070億895万-4.95%8.960.89
01/076256256256250%14,40070億7975万-4.29%9.050.9
01/06629630625625-2.91%30,80070億7975万-4.43%9.050.9
01/05653653641644-1.34%22,80072億9214万-1.87%9.320.92
2014
12/30651661640653-0.19%31,60073億9125万-0.68%9.450.94
12/29648665648654+0.97%13,20074億541万-0.34%9.460.94
12/26640650640648+1.17%9,60073億3462万-1.15%9.370.93
12/256406676366400%30,40072億4966万-2.29%9.260.92
12/24644657640640+0.08%31,60072億4966万-2.29%9.260.92
12/22663663640640-3.11%26,00072億4400万-2.37%9.260.92
12/19650662645660+3.94%76,40074億7621万+0.61%9.550.95
12/18650650633635+1.32%6,80071億9302万-3.2%9.190.91
12/17630646627627-2.03%22,40070億9957万-4.6%9.070.9
12/16660660640640-4.87%20,80072億4683万-2.77%9.260.92
12/15665680661673-2%18,80076億1781万+2.2%9.730.97
12/12668698660686+4.77%21,20077億7356万+4.29%9.930.99
12/11655657650655-1.54%15,60074億1957万-0.15%9.480.94
12/10683690665665-4.56%25,60075億3568万+1.41%9.630.96
12/09683698680697+2.76%65,60078億9533万+6.41%10.091
12/08675684670678+2.8%69,20076億8294万+4.03%9.820.97
12/05650660650660+1.5%24,00074億7338万+1.66%9.550.95
12/04648650648650+0.58%10,00073億6294万+0.46%9.410.93
12/03658662645646-1.71%22,40073億2046万+0.19%9.350.93
12/02652665652658-0.11%11,60074億4789万+2.26%9.520.94
12/01658670658658-0.42%20,00074億5639万+2.85%9.530.95
11/28660670659661-0.23%23,20074億8754万+3.77%9.570.95
11/27675675656663-0.82%25,60075億453万+4.5%9.590.95
11/26698698668668-1.04%50,00075億6683万+5.86%9.670.96
11/25639675639675+6.26%63,20076億4613万+7.66%9.770.97
11/21629636628635+1.24%24,00071億9585万+2.13%9.20.91
11/20635638628628-1.68%33,60071億806万+1.37%9.080.9
11/19645645635638-0.35%21,20072億2984万+3.78%9.240.92
11/18644650638641+0.31%22,40072億5532万+4.83%9.270.92
11/17667675633639-3.26%63,20072億3267万+5.36%9.240.92
11/14663663631660-0.94%100,40074億7621万+9.63%9.550.95
11/13708718653666-0.56%276,40075億4701万+11.6%9.640.96
11/12660686647670+3%84,40075億8949万+13.18%9.70.96
11/11641657637651+2.6%38,80073億6860万+10.63%9.420.93
11/10638657633634-3.72%43,60071億8169万+8.56%9.180.91
11/07718743638659+0.53%552,40074億5922万+13.53%9.530.95
11/06639660633655+2.66%42,80074億1957万+13.91%9.480.94
11/05641658630638-0.51%62,00072億2700万+11.73%9.240.92
11/04644650614641+2.6%41,60072億6382万+13.1%9.280.92
10/31606625600625+2.04%69,60070億7975万+10.82%9.050.9