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
201710/1, 株式併合 5→1
2015
03/314454504354400%32,20020億3836万-1.35%-2.33
03/304454454404400%32,60020億3836万-1.35%-2.33
03/274404504354400%41,60020億3836万-1.35%-2.33
03/26450450440440-2.22%76,60020億3836万-1.35%-2.33
03/25450455445450+1.12%39,40020億8468万+0.9%-2.38
03/24470470445445-5.32%107,40020億6152万+0.23%-2.36
03/23465470455470+2.17%81,80021億7734万+6.09%-2.49
03/20460465450460+2.22%166,80021億3101万+4.31%-2.44
03/19450450440450+1.12%23,20020億8468万+2.51%-2.38
03/184454504404450%42,00020億6152万+1.6%-2.36
03/17455460445445-2.2%73,80020億6152万+2.06%-2.36
03/164554654504550%155,80021億785万+4.6%-2.41
03/13455480450455+1.11%592,00021億785万+4.6%-2.41
03/124554604504500%80,00020億8468万+3.69%-2.38
03/11435450435450+2.27%73,60020億8468万+3.69%-2.38
03/10445445435440+1.15%97,80020億3836万+1.62%-2.33
03/09445450430435-2.25%71,20020億1519万+0.46%-2.31
03/06455455440445-3.26%72,00020億6152万+2.77%-2.36
03/05445465445460+4.55%292,80021億3101万+6.24%-2.44
03/04430450430440+1.15%135,80020億3836万+1.15%-2.33
03/03425435420435+2.35%64,00020億1519万-0.23%-2.31
03/02430440425425-2.3%69,00019億6887万-2.75%-2.25
02/27440445430435-3.33%117,20020億1519万-0.46%-2.31
02/264504554404500%81,20020億8468万+2.97%-2.38
02/25440465440450+3.45%368,00020億8468万+2.74%-2.38
02/24440445430435-1.14%47,40020億1519万-0.68%-2.31
02/23450455435440-1.12%140,80020億3836万+0.69%-2.33
02/20430450430445+3.49%123,40020億6152万+2.06%-2.36
02/19420435420430+2.38%121,80019億9203万-1.38%-2.28
02/184154254154200%87,40019億4570万-3.67%-2.23
02/17410420405420+2.44%75,60019億4570万-3.67%-2.23
02/164104154054100%31,60018億9938万-6.18%-2.17
02/13410410405410-1.2%45,20018億9938万-6.39%-2.17
02/12415420410415+1.22%58,20019億2254万-5.25%-2.2
02/10415415410410-2.38%43,00018億9938万-6.39%-2.17
02/09420420405420-4.55%319,20019億4570万-4.33%-2.23
02/064454504354400%126,20020億3836万+0.23%-2.33
02/054404454404400%61,40020億3836万+0.46%-2.33
02/04435445430440+2.33%77,60020億3836万+0.46%-2.33
02/03450450425430-2.27%185,40019億9203万-1.6%-2.28
02/02445455435440-1.12%225,40020億3836万+0.92%-2.33
01/30455455440445-1.11%333,40020億6152万+2.06%-2.36
01/29480480450450-8.16%442,20020億8468万+3.45%-2.38
01/28495515475490+1.03%1,378,80022億6999万+12.9%-2.6
01/27505595485485+8.99%5,626,80022億4682万+12.79%-2.57
01/26440445430445+2.3%67,20020億6152万+4.22%-2.36
01/23450460435435-1.14%187,80020億1519万+2.11%-2.31
01/22465490435440-6.38%454,40020億3836万+3.04%-2.33
01/21440475430470+6.82%327,80021億7734万+10.07%-2.49
01/20430450430440+4.76%232,80020億3836万+3.29%-2.33
01/194204204104200%45,40019億4570万-1.41%-2.23
01/16420420405420-1.18%142,00019億4570万-1.41%-2.23
01/15425435425425-2.3%62,60019億6887万-0.23%-2.25
01/14435435425435+1.16%13,60020億1519万+2.11%-2.31
01/13440440425430-3.37%73,80019億9203万+0.94%-2.28
01/09425445415445+5.95%141,80020億6152万+4.46%-2.36
01/084204254204200%20,80019億4570万-1.41%-2.23
01/07420425415420+1.2%26,40019億4570万-1.41%-2.23
01/06425425415415-3.49%33,20019億2254万-3.04%-2.2
01/05425430425430+2.38%8,80019億9203万+0.47%-2.28
2014
12/30425430420420-1.18%24,80019億4570万-1.64%-2.23
12/29430440420425-1.16%77,60019億6887万-0.23%-2.25
12/26415430415430+4.88%26,60019億9203万+1.18%-2.28
12/25425425410410-2.38%67,80018億9938万-3.07%-2.17
12/24445455415420-5.62%130,60019億4570万-0.47%-2.23
12/22430455430445+5.95%136,80020億6152万+5.7%-2.36
12/19410425405420+3.7%72,60019億4570万+0.24%-2.23
12/18400415395405+2.53%92,20018億7621万-3.11%-2.15
12/17400405395395-2.47%91,20018億2989万-5.5%-2.09
12/16430430395405-7.95%215,80018億7621万-3.34%-2.15
12/154404454304400%93,40020億3836万+5.01%-2.33
12/12450485430440-2.22%368,80020億3836万+5.01%-2.33
12/114404804354500%454,40020億8468万+7.66%-2.38
12/10430460430450+5.88%263,40020億8468万+8.17%-2.38
12/094254654254250%372,00019億6887万+2.66%-2.25
12/084354354154250%108,40019億6887万+2.91%-2.25
12/054254304254250%22,20019億6887万+3.16%-2.25
12/044254304204250%29,40019億6887万+3.66%-2.25
12/03430435420425-2.3%92,80019億6887万+3.91%-2.25
12/02435435430435-1.14%49,00020億1519万+6.88%-2.31
12/01435440420440+1.15%110,20020億3836万+8.64%-2.33
11/28460465430435-4.4%233,40020億1519万+7.94%-2.31
11/27425460420455+8.33%619,60021億785万+13.47%-2.41
11/26400420395420+5%96,60019億4570万+5.53%-2.23
11/254054053954000%29,80018億5305万+0.76%-2.12
11/214104104004000%52,00018億5305万+1.27%-2.12
11/20395415385400+2.56%84,20018億5305万+1.52%-2.12
11/193904003903900%42,60018億672万-1.02%-2.07
11/183803903803900%8,00018億672万-0.76%-2.07
11/173853903753900%67,60018億672万-1.02%-2.07
11/14400400390390-1.27%34,00018億672万-1.27%-2.07
11/13400400395395-1.25%25,00018億2989万-0.25%-2.09
11/12415415400400-3.61%54,00018億5305万+0.76%-2.12
11/11425425410415-1.19%39,00019億2254万+4.27%-2.2
11/10425425410420-2.33%86,20019億4570万+5.53%-2.23
11/07425430415430+2.38%67,00019億9203万+8.04%-2.28
11/06415425410420+2.44%175,00019億4570万+5.26%-2.23
11/05410410400410+2.5%35,20018億9938万+2.5%-2.17
11/04405410395400+1.27%78,00018億5305万-0.5%-2.12
10/31395405390395+2.6%55,20018億2989万-2.23%-2.09