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
20217/1, 株式分割 1→10
201810/1, 株式併合 10→1
2015
03/31253259250258+3.2%90,00023億1541万+1.57%-2.32
03/30252258245250-0.4%138,00021億1212万-1.57%-2.11
03/27251257251251-0.79%84,00021億2056万-1.18%-2.12
03/26264264252253-4.53%180,00021億3746万-0.39%-2.14
03/25266269261265-1.49%121,00022億3884万+3.92%-2.24
03/24288288269269-5.94%228,00022億7264万+5.91%-2.27
03/232832942662860%598,00024億1626万+12.6%-2.42
03/20306309281286-12.54%1,737,00024億1626万+13.04%-2.42
03/19327327319327+32.39%1,348,00027億6265万+29.76%-2.77
03/18251257245247-0.8%155,00020億8677万-1.2%-2.09
03/17250250245249-0.8%114,00021億367万-1.19%-2.11
03/16245253242251+2.87%206,00021億2056万-1.18%-2.12
03/13240246238244+3.83%117,00020億6143万-4.31%-2.06
03/12235236231235-1.67%75,00019億8539万-8.91%-1.99
03/11237239232239-0.42%63,00020億1918万-8.78%-2.02
03/10243260235240+2.13%509,00020億2763万-10.11%-2.03
03/09228251226235+3.98%394,00019億8539万-12.96%-1.99
03/06234234225226-3.83%137,00019億935万-16.61%-1.91
03/05240245228235-3.69%255,00019億8539万-12.64%-1.99
03/04244247241244-2.01%106,00020億6143万-8.96%-2.06
03/03250252246249+1.22%114,00021億367万-6.04%-2.11
03/02256257246246+0.41%182,00020億7832万-6.46%-2.08
02/27257258245245-4.3%191,00020億6987万-5.77%-2.07
02/26260264256256-1.54%201,00021億6281万-0.78%-2.16
02/25260274255260+0.39%612,00021億9660万+2.36%-2.2
02/24260260255259+0.39%124,00021億8815万+3.19%-2.19
02/23262263256258+0.78%145,00021億7970万+4.03%-2.18
02/20262263256256-3.4%376,00021億6281万+4.49%-2.16
02/19251315251265+3.92%3,292,00022億3884万+9.96%-2.24
02/18253263253255+0.39%222,00021億5436万+7.59%-2.16
02/17260260254254-3.05%330,00021億4591万+8.55%-2.15
02/16270274258262-3.68%468,00022億1350万+13.42%-2.22
02/13276276260272-2.86%416,00022億9798万+19.82%-2.3
02/12305312280280-3.78%684,00023億6557万+25.56%-2.37
02/10297350283291+3.56%4,251,00024億5850万+32.88%-2.46
02/09281298277281-2.77%672,00023億7402万+30.7%-2.38
02/06308316277289-11.62%1,307,00024億4161万+37.62%-2.44
02/05316374307327+4.14%3,839,00027億6265万+59.51%-2.77
02/04420437303314-17.37%7,322,00026億5282万+57.79%-2.66
02/03353401327380+18.38%10,138,00032億1042万+96.89%-3.21
02/02321321321321+33.2%237,00027億1196万+74.46%-2.71
01/30194241194241+26.18%2,731,00020億3608万+35.39%-2.04
01/29203206184191-4.98%322,00016億1366万+9.14%-1.62
01/28183220183201+9.84%1,424,00016億9814万+15.52%-1.7
01/27185186181183-1.08%49,00015億4607万+6.4%-1.55
01/26177185177185+3.35%97,00015億6296万+7.56%-1.56
01/23181186179179+0.56%100,00015億1227万+4.07%-1.51
01/22177183177178+0.56%33,00015億383万+3.49%-1.51
01/21181183177177-2.75%78,00014億9538万+2.91%-1.5
01/20191192179182+0.55%230,00015億3762万+5.81%-1.54
01/19170181166181+7.1%156,00015億2917万+5.23%-1.53
01/16168172168169+1.2%36,00014億2779万-1.74%-1.43
01/151671701661670%64,00014億1089万-3.47%-1.41
01/14170170166167-2.34%35,00014億1089万-4.02%-1.41
01/13171174170171-2.29%36,00014億4469万-2.84%-1.45
01/09175176172175-1.13%57,00014億7848万-1.13%-1.48
01/08180180172177+0.57%51,00014億9538万-0.56%-1.5
01/07178181176176-1.12%19,00014億8693万-1.68%-1.49
01/06177183176178-2.73%108,00015億383万-0.56%-1.51
01/05177186172183+9.58%341,00015億4607万+1.67%-1.55
2014
12/30162167161167+3.73%76,00014億1089万-7.22%-1.41
12/29163164159161-2.42%68,00013億6020万-11.05%-1.36
12/26159165159165+3.77%41,00013億9399万-8.84%-1.4
12/25161163159159-1.24%50,00013億4330万-12.64%-1.34
12/24164164161161-1.83%42,00013億6020万-12.02%-1.36
12/22163165163164-1.2%42,00013億8555万-10.38%-1.39
12/19170171166166-2.35%64,00014億244万-9.78%-1.4
12/18170172170170+0.59%19,00014億3624万-8.11%-1.44
12/17169172168169-0.59%33,00014億2779万-9.14%-1.43
12/16175175169170-3.95%61,00014億3624万-9.09%-1.44
12/15175181174177-1.67%28,00014億9538万-5.35%-1.5
12/12183185179180-1.1%33,00015億2072万-3.74%-1.52
12/11176184172182+3.41%70,00015億3762万-2.67%-1.54
12/10172184172176-3.3%109,00014億8693万-5.88%-1.49
12/09190190180182-4.71%126,00015億3762万-2.67%-1.54
12/081921951911910%79,00016億1366万+2.14%-1.62
12/05194197191191-1.55%54,00016億1366万+2.14%-1.62
12/04208218188194-5.83%456,00016億3900万+4.3%-1.64
12/03204207197206+3.52%183,00017億4038万+11.35%-1.74
12/02210213196199-7.01%396,00016億8124万+8.15%-1.68
12/01189214185214+14.44%576,00018億797万+17.58%-1.81
11/28190190187187-1.06%15,00015億7986万+3.89%-1.58
11/271891901861890%59,00015億9676万+5%-1.6
11/26188189186189+0.53%38,00015億9676万+5.59%-1.6
11/25186190184188+1.62%68,00015億8831万+5.62%-1.59
11/21182185179185+3.35%34,00015億6296万+4.52%-1.56
11/20181181178179-1.1%29,00015億1227万+1.7%-1.51
11/19180186180181+1.12%31,00015億2917万+3.43%-1.53
11/18175183175179+1.7%17,00015億1227万+2.87%-1.51
11/17183183176176-4.86%32,00014億8693万+1.15%-1.49
11/14188188180185-1.07%87,00015億6296万+6.94%-1.56
11/13190190179187-1.58%119,00015億7986万+8.09%-1.58
11/12192194185190+0.53%115,00016億521万+9.83%-1.61
11/11185190180189+1.07%99,00015億9676万+9.88%-1.6
11/10177190176187+6.86%196,00015億7986万+8.72%-1.58
11/07176177174175-0.57%19,00014億7848万+2.34%-1.48
11/06180180175176-1.12%41,00014億8693万+2.33%-1.49
11/05179179175178+0.56%51,00015億383万+3.49%-1.51
11/04182183171177-2.75%66,00014億9538万+2.91%-1.5
10/311841871771820%50,00015億3762万+5.2%-1.54