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, 株式分割 1→4
2015
03/31386387379380+0.53%9,874,8003031億4192万-3.13%15.832.6
03/30375381371378-0.72%7,995,2003015億4538万-3.88%15.742.59
03/27399400379381-5.11%10,449,6003037億4062万-3.18%15.862.61
03/26408411396401-3.66%9,036,8003201億509万+2.04%16.712.75
03/25404420404416+3.61%11,049,6003322億7867万+6.19%17.352.85
03/24397405394402+0.75%6,408,8003207億379万+2.75%16.742.76
03/23393400393399+1.66%4,161,2003183億899万+2.24%16.622.73
03/20388393384392+1.03%4,376,0003131億2026万+0.58%16.352.69
03/19388391382388-0.77%7,093,2003099億2719万-0.19%16.182.66
03/18388392384391-1.01%7,502,4003123億2199万+0.58%16.312.68
03/17395405393395+1.54%10,246,8003155億1506万+1.61%16.472.71
03/16394398389389-1.89%8,284,8003107億2546万+0.32%16.222.67
03/13395397388397+2.85%16,981,2003167億1246万+2.26%16.532.72
03/12382388381386+0.06%4,947,2003079億3152万-0.32%16.082.65
03/11381389381386+0.13%3,937,2003077億3195万-0.13%16.072.64
03/10391397384385-0.84%5,781,2003073億3282万0%16.042.64
03/09394398388388-2.45%6,373,6003099億2719万+1.11%16.182.66
03/06389399389398+3.31%6,287,6003177億1029万+3.65%16.592.73
03/05385388384385-0.58%3,582,8003075億3239万+0.85%16.062.64
03/04388391387388-1.4%4,483,2003093億2849万+1.97%16.152.66
03/03400400392393-1.26%4,876,4003137億1896万+3.97%16.382.7
03/02398400393398+0.57%3,823,2003177億1029万+5.85%16.592.73
02/27399400392396-0.44%4,715,2003159億1419万+5.82%16.492.71
02/26390398390398+1.08%4,665,6003173億1116万+6.85%16.572.73
02/253933983893930%6,263,2003139億1852万+6.28%16.392.7
02/24389393386393+2.14%5,858,8003139億1852万+7.15%16.392.7
02/23384389381385+1.85%5,830,0003073億3282万+5.48%16.042.64
02/20379382376378-0.26%5,858,8003017億4495万+4.13%15.752.59
02/19392398377379-3.44%9,646,4003025億4322万+4.7%15.792.6
02/18384393384393+2.08%6,941,6003133億1982万+9.03%16.362.69
02/17387392384385-0.26%5,230,4003069億3369万+7.4%16.022.64
02/16380386378386+0.92%4,672,8003077億3195万+7.98%16.072.64
02/13379384379382-0.26%6,105,6003049億3802万+7.3%15.922.62
02/12369386369383+1.12%8,475,2003057億3629万+7.89%15.962.63
02/10375380372379-0.72%5,353,2003023億4365万+6.69%15.782.6
02/09382384379382+0.99%5,491,2003045億3889万+7.46%15.92.62
02/06375379371378+1.96%5,574,0003015億4538万+6.41%15.742.59
02/05376381370371-1.53%7,710,4002957億5795万+4.37%15.442.54
02/04366377364376+3.51%10,230,8003003億4798万+5.69%15.682.58
02/03367371361364+0.14%7,018,8002901億7008万+2.11%15.152.49
02/02373376362363-3.97%8,794,8002897億7095万+1.68%15.132.49
01/30368380362378+9.33%17,329,2003017億4495万+5.59%15.752.59
01/29338350337346+1.32%6,111,6002760億84万-3.42%14.412.37
01/28342343340341-1.09%5,146,4002724億864万-4.94%14.222.34
01/27346347343345+1.17%6,696,4002754億214万-4.17%14.382.37
01/26341343338341-0.8%4,032,4002722億907万-5.28%14.212.34
01/23344346341344+1.1%5,453,6002744億430万-4.78%14.332.36
01/22337342337340+0.59%4,951,2002714億1080万-6.08%14.172.33
01/21339342335338-0.73%5,629,6002698億1427万-7.14%14.092.32
01/20340345338341+0.81%5,530,0002718億994万-6.71%14.192.34
01/19347348335338+1.2%8,304,8002696億1470万-7.97%14.082.32
01/16333335325334-1.62%11,143,6002664億2163万-9.55%13.912.29
01/15335340333339+1.72%6,545,2002708億1210万-8.31%14.142.33
01/14339340332334-3.4%10,816,4002662億2207万-10.11%13.92.29
01/13349350340345-3.83%11,894,0002756億170万-7.19%14.392.37
01/09375376357359-3.17%11,079,2002865億7788万-3.49%14.962.46
01/08363373361371+2.91%9,309,6002959億5751万-0.34%15.452.54
01/07359362355360-1.03%7,837,6002875億7571万-3.16%15.012.47
01/06373373363364-4.15%10,522,4002905億6921万-1.89%15.172.5
01/05377382375380+0.53%6,217,2003031億4192万+2.36%15.832.6
2014
12/30388390378378-3.33%4,879,2003015億4538万+2.37%15.722.59
12/29392397386391+0.32%6,132,8003119億2286万+6.18%16.262.68
12/26382391382390+2.1%3,829,6003109億2502万+6.13%16.212.67
12/25381383381382-0.39%3,161,6003045億3889万+4.52%15.872.61
12/24387388381383+0.2%4,150,4003057億3629万+5.22%15.942.62
12/22381385378382-0.13%5,949,6003051億3759万+5.59%15.912.62
12/19378384377383+3.03%8,595,6003055億3672万+6.02%15.932.62
12/18370373366372+2.48%7,667,6002965億5622万+3.19%15.462.54
12/17357366356363+1.33%10,373,2002893億7181万+0.97%15.082.48
12/16359363353358-2.39%11,133,6002855億8004万-0.07%14.892.45
12/15366377365367-1.74%7,500,8002925億6488万+2.66%15.252.51
12/12372376369373+0.95%18,644,4002977億5362万+4.78%15.522.55
12/11369373366370-2.44%8,570,4002949億5968万+4.38%15.382.53
12/10382391377379-2.01%13,336,4003023億4365万+7.29%15.762.59
12/09373387373387+3.2%15,168,4003085億3022万+10.11%16.082.65
12/08373376369375+0.88%7,793,6002989億5102万+7.61%15.582.56
12/05366372363371+0.75%7,869,2002963億5665万+7.61%15.452.54
12/04361370360369+3.29%10,396,8002941億6141万+7.43%15.332.52
12/03356362355357+1.06%9,042,8002847億8178万+4.93%14.842.44
12/02352355349353-0.63%5,522,8002817億8827万+4.44%14.692.42
12/01351361351355+0.28%5,744,0002835億8438万+5.73%14.782.43
11/28348354348354+1.65%5,035,6002827億8611万+6.06%14.742.43
11/27349353348349-0.29%4,665,2002781億9607万+4.97%14.52.39
11/26349351345350-0.36%7,130,4002789億9434万+5.91%14.542.39
11/25351354349351+0.65%6,654,8002799億9217万+6.61%14.592.4
11/21347349342349-0.71%7,350,0002781億9607万+6.57%14.52.39
11/20353354349351+0.5%4,472,0002801億9174万+8%14.612.4
11/19352355349349-0.92%5,940,0002787億9477万+8.13%14.532.39
11/18345353344353+3.3%5,868,4002813億8914万+9.47%14.672.41
11/17351353339341-3.53%8,968,4002724億864万+6.64%14.22.34
11/14352354349354+0.57%14,397,6002823億8697万+10.55%14.722.42
11/13350354349352+0.43%7,960,8002807億9044万+10.27%14.642.41
11/12348356347350+2.41%14,934,8002795億9304万+9.8%14.572.4
11/11336344334342+2.55%7,138,0002730億734万+7.21%14.232.34
11/10333336330334-0.37%7,721,2002662億2207万+4.87%13.882.28
11/07338339334335+0.45%7,866,8002672億1990万+4.94%13.932.29
11/06335339331333+0.08%12,014,4002660億2250万+4.47%13.872.28
11/05327335326333+1.83%15,984,8002658億2293万+4.06%13.862.28
11/04338342327327+2.19%21,579,2002610億3333万+1.87%13.612.24
10/31311324308320+4.23%15,632,4002554億4546万-0.31%13.322.19