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
202310/1, 株式併合 2→1
2015
03/31350358348350+0.57%130,85049億8689万+7.03%124.86.21
03/30352354348348-1.14%74,10049億5839万+8.07%124.086.18
03/27350364342352+0.57%268,00050億1539万+11.39%125.516.25
03/26356356344350-0.57%87,15049億8689万+12.9%124.86.21
03/25352366352352+0.57%107,65050億1539万+15.41%125.516.25
03/24356360350350-3.85%104,30049億8689万+16.28%124.86.21
03/23378378362364-2.67%75,20051億8636万+22.97%129.796.46
03/20366378360374-0.53%210,40053億2885万+28.52%133.356.64
03/19342384340376+6.21%466,65053億5734万+31.47%134.076.67
03/18352360346354-2.21%198,95050億4388万+25.09%126.226.28
03/17356366346362-1.09%339,60051億5787万+29.75%129.086.42
03/16388394366366-1.61%413,70052億1486万+32.61%130.56.5
03/13376400360372-4.62%734,60053億35万+37.27%132.646.6
03/12340416340390+11.43%2,764,00055億5682万+47.17%139.066.92
03/11360370344350-11.62%1,371,55049億8689万+35.14%124.86.21
03/10418450392396+2.06%2,933,50056億4231万+55.29%141.27.03
03/09308388308388+34.72%5,668,65055億2832万+57.72%138.356.89
03/06292300284288+0.7%1,266,95041億350万+21.52%102.695.11
03/05272304268286+8.33%3,404,20040億7500万+23.28%101.985.08
03/04240272232264+10%2,113,05037億6154万+16.3%94.134.69
03/03224254224240+6.19%1,584,25034億1958万+7.62%85.584.26
03/02222230220226+1.8%251,50032億2010万+2.73%80.584.01
02/272202242182220%154,85031億6311万+1.83%79.163.94
02/262222242162220%257,90031億6311万+3.26%79.163.94
02/25226232216222-2.63%598,85031億6311万+4.72%79.163.94
02/24222252222228+11.76%4,229,30032億4860万+9.09%81.34.05
02/23212214200204-5.56%447,75029億664万-0.97%72.743.62
02/20220222210216-2.7%642,40030億7762万+6.4%77.023.83
02/19234238220222-5.13%536,60031億6311万+11%79.163.94
02/18238260228234+1.74%1,744,80033億3409万+19.39%83.444.15
02/17240244222230-5.74%817,40032億7710万+19.79%82.014.08
02/16250262236244-0.81%752,55034億7657万+29.79%874.33
02/13264276236246-15.75%2,553,85035億507万+33.7%87.714.37
02/12278318274292+7.35%3,663,10041億6049万+63.13%104.125.18
02/10284312260272-6.21%3,695,85038億7552万+57.23%96.994.83
02/09234292222290+29.46%6,344,05041億3199万+73.65%103.45.15
02/06230250210224-2.61%2,315,70031億9161万+39.13%79.873.98
02/05280318216230-5.74%6,372,00032億7710万+46.5%82.014.08
02/04280340230244+1.67%13,336,35034億7657万+59.48%874.33
02/03190240188240+33.33%8,954,40034億1958万+62.16%85.584.26
02/02164190162180+9.76%1,846,75025億6468万+25%64.183.19
01/30168178162164-2.38%414,80023億3671万+15.49%58.482.91
01/29160178158168+5%508,60023億9370万+20%59.92.98
01/28154164152160+3.9%238,35022億7972万+15.94%57.052.84
01/27164164144154-3.75%616,05021億9423万+12.41%54.912.73
01/26170184160160-5.88%963,35022億7972万+17.65%57.052.84
01/23152180152170+11.84%1,828,75024億2220万+26.87%60.623.02
01/22152164148152+1.33%712,15021億6573万+14.29%54.22.7
01/21146150142150+1.35%166,70021億3724万+13.64%53.482.66
01/20156164142148-3.9%826,25021億874万+12.98%52.772.63
01/19138154134154+13.24%676,20021億9423万+18.46%54.912.73
01/16134140130136+1.49%344,20019億3776万+5.43%48.492.41
01/15132136132134+1.52%168,35019億926万+4.69%47.782.38
01/14132134130132+1.54%105,00018億8077万+3.13%47.072.34
01/131321341301300%70,60018億5227万+1.56%46.352.31
01/09132132130130-2.99%210,05018億5227万+2.36%46.352.31
01/081321361321340%49,25019億926万+5.51%47.782.38
01/07132136132134+1.52%122,10019億926万+5.51%47.782.38
01/06136136130132-2.94%85,60018億8077万+4.76%47.072.34
01/05132136130136+4.62%146,55019億3776万+7.94%48.492.41
2014
12/301321401301300%693,05018億5227万+3.17%46.352.31
12/29130130128130+3.17%43,20018億5227万+3.17%46.352.31
12/261281281261260%24,45017億9528万0%44.932.24
12/251281281261260%93,75017億9528万+0.8%44.932.24
12/24128128126126+1.61%37,20017億9528万+0.8%44.932.24
12/22130130124124-3.13%92,60017億6678万-0.8%44.222.2
12/19124128122128+3.23%71,70018億2377万+1.59%45.642.27
12/18126128120124-1.59%80,05017億6678万-1.59%44.222.2
12/17122128122126+1.61%73,55017億9528万0%44.932.24
12/16126128122124-1.59%165,25017億6678万-1.59%44.222.2
12/15130130126126-3.08%65,20017億9528万0%44.932.24
12/121301301261300%93,80018億5227万+3.17%46.352.31
12/11130130126130+3.17%162,05018億5227万+4%46.352.31
12/10132134126126-3.08%200,25017億9528万+0.8%44.932.24
12/09122142122130+6.56%1,009,05018億5227万+4%46.352.31
12/08122122120122+1.67%31,85017億3828万-2.4%43.52.17
12/05122124120120-3.23%81,25017億979万-4%42.792.13
12/04124124122124+1.64%17,40017億6678万-0.8%44.222.2
12/031221241221220%20,60017億3828万-2.4%43.52.17
12/02126126122122-3.17%195,35017億3828万-2.4%43.52.17
12/011281281241260%59,60017億9528万+0.8%44.932.24
11/281261281241260%171,45017億9528万+0.8%44.932.24
11/271261281241260%74,50017億9528万+0.8%44.932.24
11/261281301241260%265,05017億9528万+0.8%44.932.24
11/25126128126126-1.56%75,40017億9528万+0.8%44.932.24
11/21126128124128+3.23%13,30018億2377万+3.23%45.642.27
11/201241261241240%16,35017億6678万0%44.222.2
11/191261261221240%20,80017億6678万+0.81%44.222.2
11/18128128124124-1.59%49,15017億6678万+0.81%44.222.2
11/17126130126126-1.56%22,60017億9528万+3.28%44.932.24
11/141301301221280%60,65018億2377万+4.92%45.642.27
11/131341421261280%434,35018億2377万+4.92%45.642.27
11/12128130126128+1.59%64,20018億2377万+4.92%45.642.27
11/11124128124126+3.28%5,85017億9528万+2.44%44.932.24
11/10124126122122-1.61%5,45017億3828万-0.81%43.52.17
11/071241261221240%12,10017億6678万+0.81%44.222.2
11/06128128124124-1.59%15,75017億6678万0%44.222.2
11/05128128124126-1.56%23,95017億9528万+1.61%44.932.24
11/04126128126128+1.59%17,30018億2377万+2.4%45.642.27
10/311261261241260%12,85017億9528万+0.8%44.932.24