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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2015
03/31619627618624+2.8%253,200558億8475万+1.26%12.42
03/30611615606607-1.06%85,600543億6164万-1.34%12.061.94
03/27621627609613-3.16%198,000549億4400万-0.28%12.191.96
03/26635635626633-0.12%404,000567億3590万+3.14%12.582.03
03/25640640632634-1.25%126,800568億310万+3.43%12.62.03
03/24644644633642-1.53%142,000575億1985万+5.07%12.762.05
03/23637655637652+3.29%302,400584億1580万+7.24%12.962.09
03/20632632625631+0.4%131,600565億5671万+4.34%12.542.02
03/19631634625629-0.59%155,200563億3272万+4.1%12.492.01
03/18628634625633+0.68%112,000566億6870万+4.89%12.572.02
03/17628628622628+0.08%104,800562億8793万+4.53%12.492.01
03/16629633615628-0.12%180,000562億4313万+4.63%12.482.01
03/13625630623629+1.25%273,600563億1032万+5.1%12.492.01
03/12610623606621+3.11%375,600556億1596万+3.63%12.341.99
03/11602607602602+0.08%130,800539億3606万+0.17%11.961.93
03/10608610600602-0.99%260,400538億9126万-0.25%11.951.93
03/09606609602608+0.5%238,800544億2883万+0.25%12.071.94
03/06600605598605+0.75%267,200541億6005万-0.58%12.011.93
03/05605609596600+0.08%223,600537億5687万-1.8%11.921.92
03/04602608595600+0.8%406,000537億1208万-2.2%11.911.92
03/03602603594595-1.08%192,000532億8650万-3.45%11.821.9
03/02610612601601-1.84%205,600538億6887万-2.71%11.951.92
02/27597613594613+3.46%501,200548億7681万-1.21%12.171.96
02/26587596587592+0.94%140,400530億4011万-4.67%11.761.89
02/25598598586587-1.35%278,000525億4734万-5.86%11.661.88
02/24600601593595-0.79%216,400532億6410万-5.03%11.811.9
02/23603603594599+0.29%296,400536億8968万-4.43%11.911.92
02/205986005935980%243,600535億3289万-4.86%11.871.91
02/19586599583598+2.49%300,000535億3289万-5.01%11.871.91
02/18583587580583+0.69%227,200522億3376万-7.61%11.591.87
02/17585587578579-1.24%316,400518億7538万-8.53%11.511.85
02/16596599584586-1.22%256,800525億2494万-7.68%11.651.88
02/13600602594594-1.74%226,000531億7451万-6.97%11.791.9
02/12600606595604+1.47%225,200541億1525万-5.63%121.93
02/10584599584595+1.93%235,200533億3130万-7.28%11.831.91
02/09597598581584-0.68%460,400523億2336万-9.18%11.611.87
02/06600612584588-9.92%1,364,000526億8174万-8.55%11.691.88
02/05663674647653-2.61%177,200584億8300万+1.36%12.972.09
02/04665675659670+2.29%97,600600億5091万+4.4%13.322.15
02/03670672652655-1.98%64,000587億699万+2.7%13.022.1
02/02673681665669-0.3%114,400598億9412万+5.11%13.282.14
01/30670672665671+1.17%52,400600億7331万+6.09%13.322.15
01/29669673660663-0.67%80,400593億7895万+5.37%13.172.12
01/28658671655667+1.83%117,200597億8212万+6.76%13.262.14
01/27650658647655+0.96%78,800587億699万+5.35%13.022.1
01/26644653644649-0.57%37,200581億4702万+4.85%12.92.08
01/23645653641653+1.2%94,800584億8300万+5.79%12.972.09
01/22645649633645-0.31%108,000577億8864万+4.88%12.822.06
01/21647653641647+0.04%82,000579億6783万+5.37%12.862.07
01/20635650634647+2.78%106,000579億4543万+5.68%12.852.07
01/19631636626629+1.66%90,800563億7752万+2.99%12.52.01
01/16625627613619-2.44%150,000554億5917万+1.31%12.31.98
01/15641641628635+0.08%81,200568億4789万+3.68%12.612.03
01/14641642629634-0.82%79,200568億310万+3.59%12.62.03
01/13633649615639+0.59%250,400572億7347万+4.45%12.72.05
01/09644652633636-1.36%217,200569億3749万+3.67%12.632.03
01/08649651639644-1.3%246,400577億2144万+4.93%12.82.06
01/07639653629653+2.11%476,400584億8300万+6.31%12.972.09
01/06613643610639+1.87%546,400572億7347万+4.28%12.72.05
01/05609633604628+4.41%461,600562億2073万+2.37%12.472.01
2014
12/30611611596601+0.46%79,600538億4647万-1.96%11.941.92
12/29597599594598+0.63%80,000536億8万-2.41%11.881.91
12/26587597587595+1.23%72,400532億6410万-3.18%11.811.9
12/25588590586587-0.47%58,000526億1454万-4.51%11.661.88
12/24589595587590+0.9%96,400528億6092万-4.22%11.721.89
12/22590590583585+0.73%130,800523億9055万-5.23%11.621.87
12/19590592578581-0.21%218,400520億977万-6.07%11.531.86
12/18590591579582+0.3%234,000521億2177万-6.17%11.561.86
12/17585590578580-1.65%213,200519億6498万-6.75%11.521.86
12/16588593582590-1.5%157,600528億3853万-5.64%11.711.89
12/15596607595599+0.42%51,200536億4488万-4.66%11.891.92
12/12600610596596-1.81%140,000534億2089万-5.21%11.841.91
12/11605610602607-1.26%100,400544億643万-3.46%12.061.94
12/10613624605615-0.77%169,200551億79万-2.07%12.221.97
12/09625631616620-1.39%117,200555億2637万-1%12.311.98
12/08631635627629-1.14%77,600563億1032万+0.56%12.482.01
12/05633637628636-1.01%174,400569億5989万+2.05%12.632.03
12/04648652639642+0.23%104,800575億4225万+3.42%12.762.05
12/03651651639641-1.69%195,600574億786万+3.68%12.732.05
12/02647656647652-0.61%102,800583億9340万+5.8%12.952.09
12/01638661633656+2.02%127,600587億5178万+6.97%13.032.1
11/28632656632643+2.76%296,400575億8705万+5.54%12.772.06
11/27632641625626-1.92%212,800560億4154万+3.22%12.422
11/26638653630638+0.31%218,800571億3908万+5.76%12.672.04
11/25613642613636+3.46%275,200569億5989万+5.61%12.632.03
11/21615621605615-1.09%178,400550億5600万+2.59%12.211.97
11/20619626610621+1.39%152,000556億6076万+4.24%12.341.99
11/19613622613613-0.61%78,800548億9921万+3.16%12.171.96
11/18615619611617+1.23%136,800552億3519万+4.14%12.251.97
11/17606624606609+0.83%280,400545億6323万+3.22%12.11.95
11/14650650599604-5.7%503,200541億1525万+2.37%121.93
11/13638646632641+0.2%105,200573億8546万+8.38%12.722.05
11/12646656633639-1.04%180,800572億7347万+8.35%12.72.05
11/11663663633646-1.97%258,400578億7823万+9.68%12.832.07
11/10627662627659+3.05%516,000590億4297万+12.27%13.092.11
11/07591640590640+10.83%904,800572億9587万+9.32%12.72.05
11/06583586570577-0.09%238,800516億9619万-1.03%11.461.85
11/05569581569578+1.72%173,200517億4099万-1.28%11.471.85
11/04596601566568-4.86%523,600508億6744万-3.28%11.281.82
10/31580600580597+2.93%234,400534億6569万+1.32%11.851.91