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, 株式併合 5→1
2015
03/312,7352,7452,7052,705-0.73%688,4002237億4392万-3.74%22.241.38
03/302,7452,7502,7002,725-0.73%433,4002253億9821万-3.02%22.41.39
03/272,8002,8202,7202,745-3.17%794,0002270億5251万-2.21%22.561.4
03/262,8402,8502,8202,835-0.35%847,2002344億9686万+1.11%23.31.45
03/252,8252,8502,7902,845+0.18%879,8002353億2401万+1.86%23.391.46
03/242,7602,8602,7602,840-3.07%1,929,8002349億1043万+2.08%23.351.45
03/232,9002,9302,8852,930+1.03%653,6002423億5478万+5.78%24.091.5
03/202,8902,9052,8802,900+0.17%353,6002398億7333万+5.26%23.841.48
03/192,8802,9052,8752,895-0.17%539,2002394億5975万+5.66%23.81.48
03/182,9002,9002,8502,900+0.17%582,0002398億7333万+6.3%23.841.48
03/172,9102,9102,8852,895+0.17%508,4002394億5975万+6.63%23.81.48
03/162,8502,8952,8352,8900%635,2002390億4618万+6.88%23.761.48
03/132,9252,9302,8902,8900%1,197,4002390億4618万+7.4%23.761.48
03/122,8902,9102,8752,890+0.7%702,2002390億4618万+7.96%23.761.48
03/112,8102,8852,8102,870+1.06%1,229,8002373億9188万+7.73%23.591.47
03/102,8452,8552,8152,840+0.53%862,8002349億1043万+7.01%23.351.45
03/092,7802,8402,7502,825+1.07%899,4002336億6971万+6.68%23.221.45
03/062,7752,8002,7702,795+1.27%895,2002311億8826万+5.79%22.981.43
03/052,7302,7652,7152,760+0.91%607,8002282億9324万+4.74%22.691.41
03/042,7252,7702,7152,735+0.37%1,181,8002262億2536万+3.95%22.481.4
03/032,7502,7652,7202,725+0.18%962,0002253億9821万+3.73%22.41.39
03/022,7002,7202,6902,720+0.74%587,6002249億8464万+3.7%22.361.39
02/272,7102,7202,6852,700+0.19%783,6002233億3034万+3.05%22.191.38
02/262,7002,7102,6852,695-0.19%530,6002229億1677万+2.94%22.151.38
02/252,7002,7152,6852,7000%457,8002233億3034万+3.21%22.191.38
02/242,6852,7002,6652,700+1.31%601,0002233億3034万+3.29%22.191.38
02/232,6902,7252,6552,665+0.38%1,328,4002204億3532万+2.11%21.911.36
02/202,5852,6602,5802,655+3.11%1,116,8002196億817万+2.12%21.821.36
02/192,5652,5752,5552,575+0.39%374,4002129億9097万-0.62%21.171.32
02/182,5602,5752,5552,565+0.79%532,2002121億6382万-0.77%21.081.31
02/172,5352,5452,5202,545+0.2%533,6002105億952万-1.43%20.921.3
02/162,5452,5652,5352,540+0.2%532,0002100億9595万-1.59%20.881.3
02/132,5502,5652,5302,535-1.74%768,0002096億8237万-1.78%20.841.3
02/122,6152,6202,5702,580-0.58%551,8002134億455万-0.04%21.211.32
02/102,6002,6052,5802,595-0.19%344,8002146億4527万+0.62%21.331.33
02/092,5902,6202,5902,600+0.97%366,0002150億5885万+0.81%21.371.33
02/062,5702,5852,5502,575+0.98%449,2002129億9097万-0.12%21.171.32
02/052,5402,5752,5252,550+0.2%593,0002109億2310万-1.16%20.961.3
02/042,6452,6902,5352,545-3.42%1,603,0002105億952万-1.47%20.921.3
02/032,7002,7302,6252,635-1.86%869,6002179億5387万+1.93%21.661.35
02/022,6502,6952,6152,685+0.37%500,0002220億8962万+3.91%22.071.37
01/302,6502,6902,6502,675+1.9%594,4002212億6247万+3.64%21.991.37
01/292,6452,7002,6152,625-0.94%1,024,4002171億2672万+1.94%21.581.34
01/282,6402,6652,6352,6500%477,8002191億9459万+3.15%21.781.36
01/272,6452,6602,6302,650+0.95%411,6002191億9459万+3.43%21.781.36
01/262,5902,6302,5802,6250%443,0002171億2672万+2.7%21.581.34
01/232,6702,6702,6102,625-1.32%522,8002171億2672万+2.82%21.581.34
01/222,6402,6702,6352,660+0.76%622,4002200億2174万+4.27%21.871.36
01/212,6452,6602,6202,640-0.56%783,4002183億6744万+3.61%21.71.35
01/202,5852,6552,5802,655+2.51%1,241,6002196億817万+4.2%21.821.36
01/192,4402,6002,4402,590+7.25%1,807,0002142億3170万+1.73%21.291.32
01/162,4202,4202,3802,415-1.23%865,4001997億5658万-5.18%19.851.24
01/152,4352,4552,4302,445+0.62%462,8002022億3803万-4.38%20.11.25
01/142,4602,4652,4252,430-2.21%967,2002009億9731万-5.26%19.981.24
01/132,5002,5002,4502,485-1.19%735,6002055億4663万-3.53%20.431.27
01/092,5502,5552,5052,515-0.79%795,4002080億2808万-2.78%20.671.29
01/082,5502,5502,5252,535+0.2%580,2002096億8237万-2.5%20.841.3
01/072,5152,5552,5102,5300%423,2002092億6880万-3.18%20.81.29
01/062,5652,5752,5252,530-3.07%786,8002092億6880万-3.66%20.81.29
01/052,5852,6202,5452,610+1.36%551,4002158億8600万-1.1%21.451.34
2014
12/302,5902,6102,5752,575-1.34%365,0002129億9097万-2.72%21.171.32
12/292,6402,6502,5752,610-0.76%444,0002158億8600万-1.69%21.461.34
12/262,6002,6452,5952,630+1.54%374,4002175億4029万-1.24%21.621.35
12/252,6352,6352,5852,590-1.52%416,0002142億3170万-3.03%21.291.32
12/242,6352,6602,6152,630+1.54%827,8002175億4029万-1.68%21.621.35
12/222,5452,5952,5252,590+2.17%812,6002142億3170万-3.14%21.291.32
12/192,5302,5352,5102,535+2.22%672,2002096億8237万-5.38%20.841.3
12/182,5102,5402,4702,480+0.4%987,2002051億3305万-7.7%20.391.27
12/172,4952,5002,4552,470-1.4%968,8002043億590万-8.42%20.31.26
12/162,5252,5252,5002,505-1.38%744,6002072億93万-7.46%20.591.28
12/152,5702,5802,5352,540-1.74%828,8002100億9595万-6.48%20.881.3
12/122,5902,6102,5852,5850%953,4002138億1812万-5.1%21.251.32
12/112,6252,6302,5802,585-1.9%864,4002138億1812万-5.28%21.251.32
12/102,6002,6702,6002,635+1.35%978,4002179億5387万-3.73%21.661.35
12/092,6152,6252,6002,600-1.14%737,6002150億5885万-5.21%21.371.33
12/082,6802,6852,6152,630-0.75%798,2002175億4029万-4.29%21.621.35
12/052,6352,6702,6102,6500%752,4002191億9459万-3.6%21.781.36
12/042,6902,7102,6252,650-1.67%1,257,0002191億9459万-3.71%21.781.36
12/032,7652,7652,6852,695-2.88%1,297,6002229億1677万-2.07%22.151.38
12/022,8202,8252,7552,775-2.46%1,086,2002295億3396万+0.91%22.811.42
12/012,8402,8602,8352,845+0.18%256,2002353億2401万+3.76%23.391.46
11/282,8652,8752,8202,840-0.7%485,8002349億1043万+3.99%23.351.45
11/272,8652,8802,8502,860+0.18%616,2002365億6473万+5.03%23.511.46
11/262,8452,8702,8302,855+1.06%715,8002361億5116万+5.31%23.471.46
11/252,8002,8452,7902,825+1.8%575,4002336億6971万+4.51%23.221.45
11/212,7902,7902,7252,775-1.07%696,0002295億3396万+3.08%22.811.42
11/202,8502,8802,8002,805-0.36%874,4002320億1541万+4.51%23.061.43
11/192,7252,8252,7152,815+4.26%1,419,6002328億4256万+5.12%23.141.44
11/182,6302,7002,6302,700+3.65%789,0002233億3034万+1.05%22.191.38
11/172,7052,7202,6002,605-4.23%1,050,4002154億7242万-2.62%21.411.33
11/142,7552,7602,6902,720-0.55%857,8002249億8464万+1.34%22.361.39
11/132,7102,7452,7002,735+0.55%402,8002262億2536万+1.64%22.481.4
11/122,7502,7652,7152,720-0.55%691,2002249億8464万+0.74%22.361.39
11/112,7202,7502,6952,735+0.74%672,2002262億2536万+0.81%22.481.4
11/102,7402,7502,7052,715-0.91%493,6002245億7106万-0.29%22.321.39
11/072,7402,7752,7302,740+0.55%876,4002266億3894万+0.18%22.521.4
11/062,7802,7902,7102,725-1.8%854,2002253億9821万-0.91%22.41.39
11/052,7902,8052,7602,775-0.18%897,6002295億3396万+0.22%22.811.42
11/042,8752,9152,7702,780+2.02%1,951,0002299億4754万-0.25%22.851.42
10/312,7702,7702,6552,725+2.06%1,242,6002253億9821万-2.85%22.41.39