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
201712/1, 株式分割 1→2
2015
03/31683689678685+1.03%64,400171億1674万-1.08%11.461.89
03/30666681666678-0.44%119,200169億4170万-2.38%11.341.87
03/27656682656681+1.8%126,600170億1671万-2.09%11.391.88
03/26655670651669+2.53%134,800167億1664万-4.23%11.191.85
03/25668672652652-2.1%102,200163億404万-6.59%10.921.8
03/24691692665666-3.41%136,400166億5412万-4.72%11.151.84
03/23700706690690-0.79%46,800172億4177万-1.22%11.541.91
03/20698699693695-0.57%64,400173億7930万-0.14%11.641.92
03/19703706696699-0.57%77,400174億7933万+0.87%11.71.93
03/18715722701703-1.19%103,200175億7935万+1.88%11.771.94
03/17715722712712-0.35%61,400177億9191万+3.42%11.911.97
03/16707719704714+1.93%70,000178億5442万+4.23%11.951.97
03/13703716694701-0.21%48,800175億1684万+2.86%11.731.94
03/12690708690702+1.89%15,400175億5435万+3.69%11.751.94
03/11683698680689-0.72%25,200172億2927万+2.23%11.531.91
03/10710715694694-1.14%41,800173億5430万+3.27%11.621.92
03/09700710698702+0.14%33,400175億5435万+4.78%11.751.94
03/06684701676701+4.86%64,000175億2934万+4.78%11.741.94
03/05673686669669-0.67%91,600167億1664万-0.07%11.191.85
03/04696696673673-2.89%133,800168億2917万+0.6%11.271.86
03/03700702682693+0.07%53,400173億2929万+3.59%11.61.92
03/02704708692693-2.12%112,400173億1679万+3.98%11.591.92
02/27714717704708-0.28%58,000176億9188万+6.55%11.841.96
02/26726729709710-2.87%105,600177億4189万+7.18%11.881.96
02/25735741725731-0.07%109,000182億6702万+10.85%12.232.02
02/24710731703731+2.38%163,600182億7953万+11.43%12.242.02
02/23749749713714-4.67%171,600178億5442万+9.34%11.951.97
02/20745765706749+11.79%561,600187億2964万+15.05%12.542.07
02/19658672648670+1.9%52,800167億5415万+3.4%11.221.85
02/18648658626658+2.18%63,000164億4157万+1.62%11.011.82
02/176436446366440%13,400160億9148万-0.69%10.771.78
02/16647647635644+4.13%34,400160億9148万-1%10.771.78
02/13640640613618-2.22%57,800154億5383万-5.07%10.351.71
02/12643643632632-1.33%29,200158億391万-3.22%10.581.75
02/10641641630641+0.08%22,600160億1647万-2.21%10.721.77
02/09640647625640+3.9%49,400160億396万-2.59%10.711.77
02/06611624611616+1.48%27,000154億381万-6.38%10.311.7
02/05627627605607-3.19%59,600151億7876万-8.31%10.161.68
02/04635635618627-0.08%61,600156億7888万-5.86%10.51.73
02/03661664623628-5.5%75,200156億9139万-6.34%10.511.74
02/02676676661664-2.28%38,800166億411万-1.48%11.121.84
01/30686688650680-2.51%166,000169億9171万+0.37%11.381.88
01/29664697661697+5.05%95,800174億2932万+2.8%11.671.93
01/28650669650664+0.68%51,600165億9161万-1.99%11.111.84
01/27649669643659+3.05%61,600164億7908万-2.8%11.031.82
01/26633645630640+1.03%24,600159億9146万-5.68%10.711.77
01/23649649631633-2.09%33,800158億2892万-6.91%10.61.75
01/22653663630647-1%73,000161億6650万-5.21%10.821.79
01/21655655651653-0.23%27,600163億2904万-4.53%10.931.81
01/20659668654655+0.31%25,000163億6655万-4.45%10.961.81
01/19672672653653-1.36%16,400163億1654万-4.74%10.921.8
01/16654667654662-0.53%15,200165億4160万-3.57%11.071.83
01/15653674653665+1.92%30,800166億2912万-3.2%11.131.84
01/14672672650653-3.83%35,400163億1654万-5.16%10.921.8
01/13685691678679-1.31%25,000169億6670万-1.38%11.361.88
01/09683697683688+0.07%40,600171億9176万-0.22%11.511.9
01/08681687674687+2.92%35,800171億7925万-0.29%11.51.9
01/07658680656668-0.22%47,400166億9163万-3.4%11.181.85
01/06676677660669-3.18%76,800167億2914万-3.6%11.21.85
01/05690693677691+2.6%52,600172億7928万-0.58%11.571.91
2014
12/30702721663674-4.4%158,600168億4167万-3.23%11.281.86
12/29723729659705-1.12%99,000176億1686万+1.37%11.791.95
12/26710735703713-1.66%95,200178億1691万+2.96%11.931.97
12/25736748705725-2.69%129,000181億1699万+5.15%12.132
12/24725748720745+4.05%208,000186億1711万+8.53%12.462.06
12/22717725712716+0.77%86,200178億9193万+5.07%11.981.98
12/19698710695710+3.95%118,200177億5440万+4.87%11.891.96
12/18678685676683+1.49%20,400170億7923万+1.34%11.431.89
12/17666673658673+0.75%31,400168億2917万+0.15%11.271.86
12/16671682667668-1.76%61,200167億414万-0.3%11.181.85
12/15683695676680-2.58%49,000170億421万+1.8%11.381.88
12/12690708690698+0.07%93,200174億5432万+4.96%11.691.93
12/11655698646698+4.89%119,000174億4182万+5.52%11.681.93
12/10660678650665-0.15%71,200166億2912万+1.37%11.131.84
12/09669678659666-2.56%81,800166億5412万+2.3%11.151.84
12/086876986806840%109,200170億9173万+5.64%11.441.89
12/05675690668684-0.07%108,200170億9173万+6.63%11.441.89
12/04660690646684+3.25%229,400171億424万+7.89%11.451.89
12/03680685658663-3.5%148,600165億6660万+5.66%11.091.83
12/02703710673687-2.56%200,000171億6675万+10.37%11.491.9
12/01720736704705-3.03%159,400176億1686万+14.37%11.791.95
11/28731739711727-1.82%239,400181億6700万+18.9%12.162.01
11/27707758706740+5.64%427,800185億458万+22.72%12.392.05
11/26711722687701-1.34%183,000175億1684万+17.73%11.731.94
11/25648725646710+11.11%314,000177億5440万+20.75%11.891.96
11/216386396296390%46,000159億7896万+9.98%10.71.77
11/20651661631639-2.07%127,600159億7896万+11.13%10.71.77
11/19650658633653+0.46%98,000163億1654万+14.88%10.921.8
11/18603650603650+7.8%146,400162億4152万+15.98%10.871.8
11/17607618603603-3.14%74,000150億6623万+9.15%10.091.67
11/14632637613622-2.66%158,000155億5385万+13.5%10.411.72
11/13625641616639+2.16%260,200159億7896万+17.46%10.71.77
11/12624630601626+0.16%214,400156億4137万+15.83%10.471.73
11/11626630614625-0.08%171,800156億1637万+16.51%10.461.73
11/10600630600625+3.99%380,200156億2887万+17.48%10.461.73
11/07610610581601+0.17%198,000150億2872万+13.83%10.061.66
11/06565601555600+7.24%444,800150億372万+14.29%10.041.66
11/05533560533560+2.19%113,000139億9096万+6.77%9.371.55
11/04553560536548-2.14%211,000136億9089万+4.48%9.171.51
10/31550567540560+5.67%382,200139億9096万+6.57%9.371.55